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 (%)
Aug 31, 2009 8.955 8.955 8.659 8.811 480,718 -0.28(-3.10%)
Aug 28, 2009 8.722 9.250 8.717 9.093 1,040,316 +0.40(+4.59%)
Aug 27, 2009 8.543 8.717 8.341 8.695 227,270 +0.17(+2.05%)
Aug 26, 2009 8.260 8.551 8.153 8.520 415,285 +0.27(+3.31%)
Aug 25, 2009 8.202 8.287 8.126 8.247 448,167 +0.13(+1.60%)
Aug 24, 2009 7.956 8.220 7.924 8.117 522,771 +0.21(+2.60%)
Aug 21, 2009 7.803 7.965 7.803 7.911 362,643 +0.20(+2.56%)
Aug 20, 2009 7.570 7.718 7.530 7.714 192,218 +0.14(+1.89%)
Aug 19, 2009 7.512 7.638 7.414 7.570 216,407 -0.03(-0.41%)
Aug 18, 2009 7.656 7.732 7.575 7.602 172,300 +0.03(+0.41%)
Aug 17, 2009 7.678 7.727 7.503 7.570 247,089 -0.29(-3.70%)
Aug 14, 2009 8.063 8.063 7.718 7.862 432,769 -0.20(-2.50%)
Aug 13, 2009 8.086 8.171 7.929 8.063 314,618 +0.01(+0.11%)
Aug 12, 2009 8.050 8.229 8.036 8.054 431,585 -0.04(-0.44%)
Aug 11, 2009 7.915 8.162 7.799 8.090 790,722 -0.56(-6.42%)
Aug 10, 2009 8.619 8.694 8.556 8.646 273,804 -0.01(-0.10%)
Aug 07, 2009 8.677 8.758 8.534 8.654 355,915 +0.11(+1.31%)
Aug 06, 2009 8.574 8.610 8.413 8.543 398,214 -0.01(-0.16%)
Aug 05, 2009 8.538 8.650 8.466 8.556 377,580 +0.00(+0.05%)
Aug 04, 2009 8.229 8.632 8.171 8.551 661,108 +0.23(+2.74%)
Aug 03, 2009 8.283 8.350 8.139 8.323 312,893 +0.14(+1.70%)
Jul 31, 2009 8.233 8.265 8.095 8.184 269,462 -0.05(-0.60%)
Jul 30, 2009 8.144 8.422 8.050 8.233 528,120 +0.14(+1.72%)
Jul 29, 2009 8.005 8.180 7.951 8.095 515,210 +0.07(+0.84%)
Jul 28, 2009 7.853 8.032 7.678 8.027 650,706 +0.09(+1.19%)
Jul 27, 2009 7.929 7.965 7.781 7.933 518,188 +0.17(+2.19%)
Jul 24, 2009 7.629 7.848 7.561 7.763 2,821 +0.11(+1.46%)
Jul 23, 2009 7.311 7.665 7.024 7.651 1,071,011 +0.31(+4.27%)
Jul 22, 2009 7.078 7.584 7.015 7.338 773,010 +0.26(+3.61%)
Jul 21, 2009 6.903 7.082 6.845 7.082 469,658 +0.27(+3.94%)
Jul 20, 2009 6.827 6.854 6.688 6.813 269,931 +0.06(+0.93%)
Jul 17, 2009 6.773 6.849 6.634 6.751 323,262 -0.02(-0.26%)
Jul 16, 2009 6.724 6.804 6.638 6.769 350,611 +0.00(+0.07%)
Jul 15, 2009 6.585 6.787 6.585 6.764 1,068,078 +0.27(+4.21%)
Jul 14, 2009 6.253 6.563 6.253 6.491 646,911 +0.21(+3.35%)
Jul 13, 2009 6.025 6.330 6.025 6.280 451,556 +0.36(+6.05%)
Jul 10, 2009 5.985 5.994 5.846 5.922 326,695 -0.13(-2.07%)
Jul 09, 2009 6.106 6.150 5.989 6.047 374,405 -0.05(-0.88%)
Jul 08, 2009 6.280 6.321 6.003 6.101 337,629 -0.17(-2.64%)
Jul 07, 2009 6.442 6.500 6.231 6.267 377,162 -0.15(-2.37%)
Jul 06, 2009 6.518 6.621 6.262 6.419 441,964 -0.13(-2.05%)
Jul 02, 2009 6.701 6.760 6.455 6.554 284,742 -0.25(-3.62%)
Jul 01, 2009 6.791 6.925 6.719 6.800 997,881 +0.10(+1.54%)
Jun 30, 2009 6.491 6.809 6.397 6.697 1,592,557 +0.26(+3.96%)
Jun 29, 2009 6.468 6.495 6.374 6.442 522,331 -0.01(-0.14%)
Jun 26, 2009 6.460 6.473 6.383 6.451 761,864 -0.02(-0.35%)
Jun 25, 2009 6.504 6.513 6.460 6.473 540,846 -0.06(-0.89%)
Jun 24, 2009 6.554 6.625 6.464 6.531 645,234 +0.07(+1.04%)
Jun 23, 2009 6.567 6.654 6.446 6.464 527,591 -0.07(-1.03%)
Jun 22, 2009 6.652 6.733 6.531 6.531 714,855 -0.15(-2.21%)
Jun 19, 2009 6.809 6.903 6.634 6.679 638,106 -0.04(-0.60%)
Jun 18, 2009 6.813 6.854 6.706 6.719 724,264 -0.13(-1.83%)
Jun 17, 2009 6.988 7.019 6.818 6.845 247,435 -0.10(-1.42%)
Jun 16, 2009 7.208 7.270 6.925 6.943 396,376 -0.17(-2.45%)
Jun 15, 2009 7.333 7.369 7.055 7.118 331,718 -0.39(-5.25%)
Jun 12, 2009 7.467 7.570 7.400 7.512 184,730 -0.05(-0.65%)
Jun 11, 2009 7.526 7.700 7.499 7.561 541,072 +0.02(+0.30%)
Jun 10, 2009 7.499 7.548 7.360 7.539 611,340 +0.14(+1.88%)
Jun 09, 2009 7.387 7.548 7.302 7.400 335,352 +0.04(+0.49%)
Jun 08, 2009 7.436 7.512 7.279 7.364 407,172 -0.43(-5.52%)
Jun 05, 2009 7.857 8.031 7.673 7.794 491,308 -0.00(-0.06%)
Jun 04, 2009 7.557 7.893 7.544 7.799 528,658 +0.27(+3.63%)
Jun 03, 2009 7.423 7.526 7.391 7.526 607,880 +0.04(+0.60%)
Jun 02, 2009 7.355 7.557 7.333 7.481 723,184 +0.11(+1.46%)
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.