Indicators

Cohn & Steers Inc (NY: CNS )

71.54 +0.21 (+0.29%)

Streaming Delayed Price Updated: 1:32 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	18.63	18.79	18.44	18.69	138,714	+0.04(+0.23%)
Apr 27, 2012	18.68	18.80	18.44	18.64	387,130	+0.04(+0.20%)
Apr 26, 2012	18.60	18.66	18.37	18.61	241,222	+0.04(+0.23%)
Apr 25, 2012	18.45	18.62	18.32	18.56	215,350	+0.33(+1.83%)
Apr 24, 2012	17.89	18.32	17.79	18.23	202,087	+0.34(+1.90%)
Apr 23, 2012	18.12	18.19	17.59	17.89	254,804	-0.63(-3.38%)
Apr 20, 2012	18.63	18.84	18.35	18.52	523,814	+0.10(+0.52%)
Apr 19, 2012	18.56	18.81	17.93	18.42	239,682	+0.05(+0.26%)
Apr 18, 2012	17.94	18.59	17.72	18.37	319,948	+0.33(+1.85%)
Apr 17, 2012	18.04	18.24	17.96	18.04	211,669	+0.12(+0.65%)
Apr 16, 2012	18.09	18.41	17.68	17.92	144,264	+0.01(+0.06%)
Apr 13, 2012	18.36	18.36	17.90	17.91	233,905	-0.50(-2.74%)
Apr 12, 2012	18.48	18.54	17.97	18.42	337,945	-0.11(-0.60%)
Apr 11, 2012	18.98	19.00	18.33	18.53	436,711	+0.46(+2.55%)
Apr 10, 2012	17.65	18.16	17.65	18.07	583,401	+0.43(+2.44%)
Apr 09, 2012	17.35	17.78	17.21	17.64	280,609	+0.08(+0.45%)
Apr 05, 2012	17.09	17.58	17.09	17.56	251,846	+0.43(+2.54%)
Apr 04, 2012	17.30	17.30	16.81	17.12	326,709	-0.41(-2.33%)
Apr 03, 2012	17.36	17.63	17.28	17.53	410,741	+0.10(+0.58%)

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.