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

Cohn & Steers Inc (NY: CNS )

71.14 -0.19 (-0.27%)
Official Closing Price Updated: 6:30 PM EDT, May 24, 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 29, 2005 7.579 7.602 7.324 7.593 122,110 +0.01(+0.18%)
Apr 28, 2005 7.638 7.642 7.561 7.579 96,215 -0.06(-0.82%)
Apr 27, 2005 7.615 7.682 7.548 7.642 33,485 +0.03(+0.35%)
Apr 26, 2005 7.682 7.772 7.615 7.615 45,317 -0.11(-1.45%)
Apr 25, 2005 7.548 7.750 7.548 7.727 24,556 +0.16(+2.07%)
Apr 22, 2005 7.790 7.790 7.485 7.570 109,609 -0.25(-3.15%)
Apr 21, 2005 7.929 7.929 7.772 7.817 90,410 -0.07(-0.85%)
Apr 20, 2005 7.996 8.063 7.884 7.884 70,542 -0.09(-1.07%)
Apr 19, 2005 8.063 8.296 7.938 7.969 84,829 -0.14(-1.71%)
Apr 18, 2005 7.996 8.202 7.996 8.108 284,403 +0.04(+0.50%)
Apr 15, 2005 7.951 8.086 7.938 8.068 189,304 +0.18(+2.33%)
Apr 14, 2005 7.794 7.884 7.772 7.884 104,028 +0.13(+1.73%)
Apr 13, 2005 8.130 8.220 7.718 7.750 199,350 -0.31(-3.89%)
Apr 12, 2005 7.871 8.130 7.817 8.063 106,260 +0.19(+2.45%)
Apr 11, 2005 7.346 7.897 7.324 7.871 109,386 +0.41(+5.53%)
Apr 08, 2005 7.526 7.526 7.405 7.458 32,815 -0.10(-1.30%)
Apr 07, 2005 7.503 7.660 7.351 7.557 50,228 +0.11(+1.50%)
Apr 06, 2005 7.355 7.499 7.355 7.445 24,779 +0.09(+1.22%)
Apr 05, 2005 7.302 7.369 7.302 7.355 33,485 +0.03(+0.37%)
Apr 04, 2005 7.324 7.333 7.212 7.329 140,192 +0.05(+0.68%)
Apr 01, 2005 7.355 7.414 7.252 7.279 124,789 -0.11(-1.52%)
Mar 31, 2005 7.243 7.391 7.212 7.391 73,891 +0.16(+2.17%)
Mar 30, 2005 7.010 7.234 6.993 7.234 83,490 +0.20(+2.87%)
Mar 29, 2005 7.324 7.342 6.988 7.033 98,893 -0.22(-3.09%)
Mar 28, 2005 7.181 7.311 7.105 7.257 108,046 +0.10(+1.44%)
Mar 24, 2005 7.185 7.212 7.078 7.154 55,809 -0.01(-0.19%)
Mar 23, 2005 7.270 7.324 7.109 7.167 341,105 -0.12(-1.66%)
Mar 22, 2005 7.257 7.369 7.239 7.288 30,806 -0.01(-0.18%)
Mar 21, 2005 7.369 7.385 7.167 7.302 286,859 -0.11(-1.51%)
Mar 18, 2005 7.503 7.503 7.373 7.414 111,841 -0.04(-0.60%)
Mar 17, 2005 7.526 7.593 7.400 7.458 52,907 -0.03(-0.36%)
Mar 16, 2005 7.575 7.579 7.481 7.485 25,448 -0.12(-1.59%)
Mar 15, 2005 7.750 7.750 7.593 7.606 61,390 -0.10(-1.34%)
Mar 14, 2005 7.499 7.718 7.499 7.709 51,121 +0.22(+2.93%)
Mar 11, 2005 7.302 7.494 7.257 7.490 196,225 +0.15(+2.08%)
Mar 10, 2005 7.839 7.839 7.306 7.338 172,785 -0.57(-7.20%)
Mar 09, 2005 8.005 8.059 7.884 7.906 27,681 -0.04(-0.56%)
Mar 08, 2005 7.853 8.063 7.826 7.951 83,044 +0.11(+1.37%)
Mar 07, 2005 8.018 8.023 7.777 7.844 147,782 -0.17(-2.18%)
Mar 04, 2005 8.198 8.287 7.974 8.018 129,254 -0.13(-1.65%)
Mar 03, 2005 8.422 8.422 8.139 8.153 54,023 -0.31(-3.65%)
Mar 02, 2005 8.462 8.556 8.431 8.462 215,423 +0.00(+0.00%)
Mar 01, 2005 8.198 8.462 8.184 8.462 114,966 +0.22(+2.72%)
Feb 28, 2005 8.193 8.238 8.130 8.238 75,900 +0.04(+0.55%)
Feb 25, 2005 7.929 8.193 7.848 8.193 72,775 +0.22(+2.81%)
Feb 24, 2005 7.974 7.974 7.911 7.969 50,005 -0.03(-0.34%)
Feb 23, 2005 7.996 8.072 7.947 7.996 55,585 -0.06(-0.72%)
Feb 22, 2005 8.327 8.327 8.027 8.054 216,762 -0.26(-3.18%)
Feb 18, 2005 8.265 8.327 8.202 8.319 43,307 -0.02(-0.27%)
Feb 17, 2005 8.466 8.565 8.341 8.341 54,469 -0.19(-2.21%)
Feb 16, 2005 8.422 8.529 8.350 8.529 126,352 +0.15(+1.76%)
Feb 15, 2005 8.265 8.404 8.242 8.381 96,661 +0.12(+1.41%)
Feb 14, 2005 8.354 8.354 8.198 8.265 112,288 +0.07(+0.82%)
Feb 11, 2005 7.794 8.260 7.794 8.198 213,637 +0.37(+4.75%)
Feb 10, 2005 7.682 7.835 7.660 7.826 154,479 +0.17(+2.22%)
Feb 09, 2005 7.790 7.790 7.535 7.656 186,402 +0.04(+0.53%)
Feb 08, 2005 7.548 7.705 7.530 7.615 213,414 +0.14(+1.86%)
Feb 07, 2005 7.436 7.803 7.436 7.476 228,371 +0.09(+1.27%)
Feb 04, 2005 7.033 7.512 7.002 7.382 578,183 +0.33(+4.63%)
Feb 03, 2005 7.109 7.140 7.033 7.055 389,101 -0.04(-0.63%)
Feb 02, 2005 7.091 7.145 7.082 7.100 147,559 -0.02(-0.31%)
Feb 01, 2005 7.078 7.185 7.060 7.122 265,874 +0.09(+1.21%)
Jan 31, 2005 6.988 7.100 6.957 7.037 187,072 +0.11(+1.55%)
Jan 28, 2005 6.988 7.015 6.921 6.930 78,356 -0.03(-0.45%)
Jan 27, 2005 6.849 7.037 6.831 6.961 98,000 +0.02(+0.32%)
Jan 26, 2005 6.925 6.952 6.872 6.939 35,941 +0.05(+0.72%)
Jan 25, 2005 6.921 7.033 6.876 6.890 171,222 -0.00(-0.06%)
Jan 24, 2005 6.943 6.948 6.854 6.894 56,925 -0.06(-0.84%)
Jan 21, 2005 6.764 7.042 6.719 6.952 124,119 +0.21(+3.12%)
Jan 20, 2005 6.742 6.782 6.630 6.742 82,820 -0.04(-0.53%)
Jan 19, 2005 6.943 6.943 6.742 6.778 88,624 -0.15(-2.20%)
Jan 18, 2005 6.831 6.943 6.804 6.930 76,570 +0.08(+1.11%)
Jan 14, 2005 6.809 6.854 6.773 6.854 62,506 +0.07(+0.99%)
Jan 13, 2005 6.894 6.894 6.764 6.787 82,374 -0.09(-1.30%)
Jan 12, 2005 6.899 6.943 6.787 6.876 47,549 -0.04(-0.65%)
Jan 11, 2005 7.010 7.010 6.809 6.921 75,900 -0.11(-1.53%)
Jan 10, 2005 6.912 7.091 6.885 7.028 91,303 +0.17(+2.55%)
Jan 07, 2005 6.984 6.984 6.854 6.854 27,681 -0.11(-1.61%)
Jan 06, 2005 6.742 6.966 6.715 6.966 204,261 +0.26(+3.94%)
Jan 05, 2005 6.876 6.921 6.634 6.701 147,782 -0.20(-2.86%)
Jan 04, 2005 6.697 6.957 6.697 6.899 190,867 +0.09(+1.32%)
Jan 03, 2005 7.266 7.293 6.706 6.809 166,534 -0.47(-6.46%)
Dec 31, 2004 7.346 7.364 7.279 7.279 45,093 -0.05(-0.67%)
Dec 30, 2004 7.324 7.346 7.257 7.329 65,631 +0.05(+0.68%)
Dec 29, 2004 7.234 7.315 7.212 7.279 58,711 +0.11(+1.50%)
Dec 28, 2004 6.818 7.199 6.818 7.172 111,395 +0.35(+5.19%)
Dec 27, 2004 7.073 7.096 6.813 6.818 93,312 -0.30(-4.22%)
Dec 23, 2004 7.055 7.185 7.055 7.118 46,656 -0.02(-0.31%)
Dec 22, 2004 7.145 7.190 7.028 7.140 40,852 -0.00(-0.06%)
Dec 21, 2004 7.167 7.181 7.145 7.145 129,254 -0.02(-0.25%)
Dec 20, 2004 7.114 7.194 7.114 7.163 71,658 +0.06(+0.82%)
Dec 17, 2004 7.212 7.212 7.060 7.105 274,804 -0.11(-1.49%)
Dec 16, 2004 7.145 7.212 7.122 7.212 133,495 +0.07(+0.94%)
Dec 15, 2004 7.324 7.324 7.114 7.145 134,611 -0.16(-2.21%)
Dec 14, 2004 7.346 7.369 7.306 7.306 113,404 -0.01(-0.12%)
Dec 13, 2004 7.369 7.436 7.284 7.315 107,153 -0.04(-0.49%)
Dec 10, 2004 7.324 7.373 7.302 7.351 52,237 -0.01(-0.18%)
Dec 09, 2004 7.338 7.364 7.279 7.364 63,176 +0.03(+0.37%)
Dec 08, 2004 7.324 7.342 7.234 7.338 351,597 -0.04(-0.55%)
Dec 07, 2004 7.526 7.530 7.378 7.378 78,356 -0.17(-2.26%)
Dec 06, 2004 7.570 7.593 7.539 7.548 64,292 -0.02(-0.30%)
Dec 03, 2004 7.593 7.597 7.503 7.570 100,010 -0.07(-0.88%)
Dec 02, 2004 7.906 7.906 7.615 7.638 69,649 -0.23(-2.96%)
Dec 01, 2004 8.027 8.041 7.871 7.871 150,238 -0.14(-1.79%)
Nov 30, 2004 7.992 8.054 7.974 8.014 115,859 +0.03(+0.34%)
Nov 29, 2004 7.853 8.014 7.803 7.987 62,059 +0.15(+1.89%)
Nov 26, 2004 7.808 7.880 7.794 7.839 50,005 +0.08(+0.98%)
Nov 24, 2004 7.727 7.768 7.633 7.763 51,567 +0.04(+0.46%)
Nov 23, 2004 7.651 7.727 7.548 7.727 60,273 +0.11(+1.47%)
Nov 22, 2004 7.669 7.669 7.575 7.615 150,908 -0.02(-0.23%)
Nov 19, 2004 7.615 7.638 7.503 7.633 133,495 +0.01(+0.18%)
Nov 18, 2004 7.669 7.669 7.570 7.620 92,866 -0.07(-0.87%)
Nov 17, 2004 7.705 7.812 7.682 7.687 144,210 +0.03(+0.35%)
Nov 16, 2004 7.727 7.794 7.606 7.660 212,967 -0.06(-0.75%)
Nov 15, 2004 7.705 7.817 7.660 7.718 470,806 +0.09(+1.17%)
Nov 12, 2004 7.458 7.629 7.432 7.629 221,897 +0.22(+3.02%)
Nov 11, 2004 7.257 7.436 7.167 7.405 206,047 +0.19(+2.67%)
Nov 10, 2004 7.055 7.234 7.055 7.212 152,917 +0.15(+2.16%)
Nov 09, 2004 6.988 7.091 6.952 7.060 119,431 +0.03(+0.38%)
Nov 08, 2004 6.988 7.078 6.966 7.033 327,488 +0.05(+0.77%)
Nov 05, 2004 6.979 7.122 6.912 6.979 220,334 +0.00(+0.00%)
Nov 04, 2004 6.876 6.979 6.728 6.979 40,629 +0.11(+1.56%)
Nov 03, 2004 6.787 6.894 6.787 6.872 158,498 +0.11(+1.59%)
Nov 02, 2004 6.697 6.809 6.451 6.764 431,739 +0.08(+1.14%)
Nov 01, 2004 6.607 6.688 6.495 6.688 141,755 +0.08(+1.22%)
Oct 29, 2004 6.271 6.607 6.271 6.607 152,693 +0.34(+5.36%)
Oct 28, 2004 6.249 6.316 6.244 6.271 512,998 +0.00(+0.00%)
Oct 27, 2004 6.446 6.446 6.227 6.271 363,875 -0.17(-2.71%)
Oct 26, 2004 6.343 6.451 6.312 6.446 104,474 +0.10(+1.62%)
Oct 25, 2004 6.383 6.383 6.312 6.343 54,469 +0.00(+0.07%)
Oct 22, 2004 6.379 6.410 6.339 6.339 40,629 -0.05(-0.77%)
Oct 21, 2004 6.540 6.540 6.383 6.388 165,864 -0.11(-1.66%)
Oct 20, 2004 6.379 6.495 6.222 6.495 241,765 +0.11(+1.75%)
Oct 19, 2004 6.563 6.607 6.383 6.383 493,799 -0.18(-2.73%)
Oct 18, 2004 6.679 6.679 6.495 6.563 64,738 -0.12(-1.74%)
Oct 15, 2004 6.652 6.782 6.652 6.679 71,212 +0.03(+0.40%)
Oct 14, 2004 6.594 6.742 6.540 6.652 102,019 +0.02(+0.27%)
Oct 13, 2004 7.042 7.042 6.495 6.634 274,581 -0.40(-5.67%)
Oct 12, 2004 7.172 7.212 6.975 7.033 113,627 -0.13(-1.88%)
Oct 11, 2004 7.302 7.346 7.167 7.167 66,524 -0.18(-2.44%)
Oct 08, 2004 7.275 7.391 7.208 7.346 175,687 +0.09(+1.30%)
Oct 07, 2004 7.234 7.279 7.122 7.252 102,465 +0.09(+1.19%)
Oct 06, 2004 7.015 7.252 7.015 7.167 77,463 +0.13(+1.78%)
Oct 05, 2004 7.100 7.118 6.939 7.042 69,873 -0.04(-0.51%)
Oct 04, 2004 6.993 7.131 6.943 7.078 123,896 +0.12(+1.67%)
Oct 01, 2004 6.943 6.966 6.585 6.961 421,694 +0.04(+0.65%)
Sep 30, 2004 7.100 7.100 6.809 6.916 664,352 -0.21(-2.95%)
Sep 29, 2004 7.239 7.239 7.006 7.127 193,546 -0.11(-1.55%)
Sep 28, 2004 7.234 7.373 7.145 7.239 289,984 +0.00(+0.06%)
Sep 27, 2004 7.167 7.279 7.078 7.234 300,699 +0.04(+0.50%)
Sep 24, 2004 7.122 7.203 7.122 7.199 124,789 +0.07(+0.94%)
Sep 23, 2004 7.078 7.131 7.078 7.131 115,413 +0.01(+0.13%)
Sep 22, 2004 7.158 7.167 7.064 7.122 215,869 -0.03(-0.44%)
Sep 21, 2004 7.078 7.163 7.060 7.154 370,126 +0.10(+1.40%)
Sep 20, 2004 7.055 7.181 7.015 7.055 251,364 -0.04(-0.63%)
Sep 17, 2004 7.033 7.145 7.033 7.100 87,508 +0.00(+0.06%)
Sep 16, 2004 6.899 7.096 6.899 7.096 124,566 +0.20(+2.86%)
Sep 15, 2004 6.854 6.939 6.742 6.899 127,691 -0.03(-0.45%)
Sep 14, 2004 6.988 6.988 6.872 6.930 112,511 -0.01(-0.19%)
Sep 13, 2004 6.943 7.046 6.921 6.943 211,405 +0.04(+0.65%)
Sep 10, 2004 6.831 6.939 6.831 6.899 299,360 +0.09(+1.32%)
Sep 09, 2004 6.764 6.809 6.742 6.809 142,425 +0.00(+0.00%)
Sep 08, 2004 6.809 6.831 6.728 6.809 101,795 +0.02(+0.33%)
Sep 07, 2004 6.809 6.854 6.755 6.787 145,996 +0.00(+0.00%)
Sep 03, 2004 6.854 6.854 6.787 6.787 121,664 -0.07(-0.98%)
Sep 02, 2004 6.809 6.894 6.787 6.854 166,311 +0.04(+0.66%)
Sep 01, 2004 6.715 6.894 6.706 6.809 552,064 +0.13(+2.01%)
Aug 31, 2004 6.531 6.675 6.473 6.675 273,911 +0.19(+2.90%)
Aug 30, 2004 6.271 6.527 6.271 6.486 205,377 -0.01(-0.14%)
Aug 27, 2004 6.249 6.585 6.227 6.495 744,048 +0.22(+3.57%)
Aug 26, 2004 6.312 6.356 6.227 6.271 157,381 -0.04(-0.64%)
Aug 25, 2004 6.271 6.312 6.227 6.312 196,894 +0.06(+1.00%)
Aug 24, 2004 6.271 6.307 6.227 6.249 175,687 -0.07(-1.06%)
Aug 23, 2004 6.316 6.361 6.240 6.316 219,664 +0.04(+0.71%)
Aug 20, 2004 6.294 6.361 6.231 6.271 489,781 -0.07(-1.06%)
Aug 19, 2004 6.159 6.339 6.137 6.339 624,393 +0.18(+2.91%)
Aug 18, 2004 5.868 6.159 5.868 6.159 637,564 +0.29(+4.96%)
Aug 17, 2004 5.832 5.891 5.823 5.868 334,631 +0.02(+0.38%)
Aug 16, 2004 5.823 5.855 5.823 5.846 748,289 +0.02(+0.38%)
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.