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: 7:00 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 (%)
Jul 29, 2005 10.19 10.24 9.833 9.833 44,424 -0.33(-3.26%)
Jul 28, 2005 9.519 10.16 9.519 10.16 44,200 +0.62(+6.53%)
Jul 27, 2005 9.586 9.586 9.452 9.541 45,093 +0.06(+0.61%)
Jul 26, 2005 9.497 9.515 9.295 9.483 62,506 -0.05(-0.52%)
Jul 25, 2005 10.08 10.08 9.362 9.532 94,652 -0.60(-5.92%)
Jul 22, 2005 9.945 10.19 9.945 10.13 18,751 +0.26(+2.58%)
Jul 21, 2005 9.855 9.927 9.765 9.877 37,727 +0.03(+0.27%)
Jul 20, 2005 9.622 9.855 9.622 9.851 24,332 +0.30(+3.09%)
Jul 19, 2005 9.644 9.676 9.407 9.555 27,681 -0.02(-0.23%)
Jul 18, 2005 9.429 9.586 9.331 9.577 19,421 +0.04(+0.38%)
Jul 15, 2005 9.434 9.541 9.282 9.541 14,287 +0.11(+1.14%)
Jul 14, 2005 9.631 9.631 9.210 9.434 40,182 -0.20(-2.05%)
Jul 13, 2005 9.967 9.967 9.604 9.631 39,066 -0.34(-3.37%)
Jul 12, 2005 9.595 10.19 9.595 9.967 63,845 +0.37(+3.87%)
Jul 11, 2005 9.497 9.739 9.452 9.595 139,076 +0.17(+1.81%)
Jul 08, 2005 9.586 9.586 9.362 9.425 60,720 -0.13(-1.41%)
Jul 07, 2005 9.183 9.564 9.183 9.559 36,610 +0.29(+3.09%)
Jul 06, 2005 9.653 9.676 9.116 9.273 73,221 -0.34(-3.50%)
Jul 05, 2005 9.631 9.631 9.452 9.609 80,588 +0.04(+0.47%)
Jul 01, 2005 9.219 9.689 9.188 9.564 46,656 +0.33(+3.59%)
Jun 30, 2005 9.205 9.362 9.161 9.232 47,102 +0.14(+1.53%)
Jun 29, 2005 8.955 9.116 8.883 9.093 29,913 +0.15(+1.70%)
Jun 28, 2005 8.695 8.941 8.695 8.941 36,164 +0.25(+2.89%)
Jun 27, 2005 8.659 8.735 8.619 8.690 68,533 +0.07(+0.78%)
Jun 24, 2005 8.838 8.843 8.623 8.623 77,686 -0.22(-2.43%)
Jun 23, 2005 8.834 8.878 8.825 8.838 57,148 +0.00(+0.05%)
Jun 22, 2005 8.874 8.892 8.735 8.834 59,380 -0.05(-0.60%)
Jun 21, 2005 9.085 9.098 8.855 8.887 135,281 -0.11(-1.20%)
Jun 20, 2005 8.914 9.022 8.802 8.995 78,802 +0.08(+0.90%)
Jun 17, 2005 8.892 8.914 8.735 8.914 253,373 +0.29(+3.38%)
Jun 16, 2005 8.641 8.672 8.489 8.623 110,725 +0.03(+0.31%)
Jun 15, 2005 8.556 8.610 8.345 8.596 125,235 +0.04(+0.42%)
Jun 14, 2005 8.574 8.574 8.444 8.560 119,878 +0.17(+1.97%)
Jun 13, 2005 8.063 8.399 8.063 8.395 66,747 +0.32(+4.00%)
Jun 10, 2005 8.215 8.215 8.068 8.072 29,020 -0.21(-2.54%)
Jun 09, 2005 8.202 8.283 8.198 8.283 21,207 +0.17(+2.10%)
Jun 08, 2005 8.108 8.238 8.023 8.112 56,478 +0.00(+0.06%)
Jun 07, 2005 8.018 8.144 7.983 8.108 33,485 +0.04(+0.56%)
Jun 06, 2005 8.202 8.211 8.063 8.063 50,228 -0.12(-1.48%)
Jun 03, 2005 7.996 8.233 7.996 8.184 100,903 +0.10(+1.22%)
Jun 02, 2005 8.041 8.086 7.750 8.086 159,391 +0.07(+0.84%)
Jun 01, 2005 7.996 8.077 7.960 8.018 74,337 +0.03(+0.39%)
May 31, 2005 8.018 8.193 7.915 7.987 121,217 -0.08(-0.94%)
May 27, 2005 8.018 8.068 7.929 8.063 89,294 +0.04(+0.56%)
May 26, 2005 8.009 8.054 7.974 8.018 99,563 +0.01(+0.11%)
May 25, 2005 8.063 8.063 7.933 8.009 35,494 -0.02(-0.22%)
May 24, 2005 8.036 8.090 7.938 8.027 61,613 -0.01(-0.11%)
May 23, 2005 8.041 8.135 8.027 8.036 70,766 -0.02(-0.28%)
May 20, 2005 8.086 8.086 8.000 8.059 38,619 -0.05(-0.66%)
May 19, 2005 8.104 8.144 8.018 8.112 46,879 +0.02(+0.22%)
May 18, 2005 7.799 8.269 7.777 8.095 100,903 +0.30(+3.85%)
May 17, 2005 7.768 7.812 7.682 7.794 69,649 +0.04(+0.46%)
May 16, 2005 7.503 7.759 7.503 7.759 104,474 +0.24(+3.22%)
May 13, 2005 7.449 7.611 7.449 7.517 61,390 +0.08(+1.02%)
May 12, 2005 7.526 7.548 7.427 7.441 79,249 -0.11(-1.42%)
May 11, 2005 7.503 7.615 7.481 7.548 110,278 +0.04(+0.48%)
May 10, 2005 7.660 7.665 7.467 7.512 89,294 -0.14(-1.87%)
May 09, 2005 7.423 7.723 7.279 7.656 187,742 +0.01(+0.12%)
May 06, 2005 7.682 7.682 7.530 7.647 47,102 -0.01(-0.18%)
May 05, 2005 7.660 7.660 7.553 7.660 68,087 -0.04(-0.58%)
May 04, 2005 7.790 7.951 7.647 7.705 52,014 -0.13(-1.66%)
May 03, 2005 7.503 7.920 7.503 7.835 47,549 +0.35(+4.73%)
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.