Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cohn & Steers Inc (NY: CNS )

72.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 6.894 7.167 6.594 6.594 1,276,074 -0.16(-2.32%)
Apr 29, 2009 6.840 6.903 6.643 6.751 1,086,497 +0.01(+0.13%)
Apr 28, 2009 6.585 6.818 6.527 6.742 933,529 +0.09(+1.35%)
Apr 27, 2009 6.536 6.787 6.419 6.652 1,242,209 -0.03(-0.40%)
Apr 24, 2009 6.746 6.746 6.312 6.679 1,023,647 -0.04(-0.60%)
Apr 23, 2009 6.374 7.122 6.321 6.719 1,652,902 +0.41(+6.46%)
Apr 22, 2009 6.003 6.325 5.949 6.312 909,549 +0.20(+3.30%)
Apr 21, 2009 5.729 6.115 5.635 6.110 839,861 +0.32(+5.57%)
Apr 20, 2009 6.124 6.200 5.747 5.788 1,043,000 -0.55(-8.69%)
Apr 17, 2009 5.828 6.527 5.828 6.339 899,380 +0.51(+8.68%)
Apr 16, 2009 5.676 5.931 5.595 5.832 875,547 +0.25(+4.41%)
Apr 15, 2009 5.367 5.604 5.317 5.586 562,083 +0.18(+3.31%)
Apr 14, 2009 5.640 5.765 5.393 5.407 714,158 -0.23(-4.05%)
Apr 13, 2009 5.304 5.774 5.286 5.635 860,037 +0.26(+4.83%)
Apr 09, 2009 5.183 5.487 5.183 5.375 632,454 +0.40(+8.01%)
Apr 08, 2009 4.833 4.990 4.775 4.977 612,342 +0.11(+2.30%)
Apr 07, 2009 5.331 5.331 4.860 4.865 477,228 -0.54(-9.95%)
Apr 06, 2009 5.389 5.487 5.263 5.402 523,141 -0.10(-1.79%)
Apr 03, 2009 5.219 5.528 5.196 5.501 583,554 +0.26(+4.87%)
Apr 02, 2009 5.004 5.317 5.004 5.246 589,159 +0.31(+6.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.