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 (%)
Sep 30, 2004 7.101 7.101 6.809 6.917 664,302 -0.21(-2.95%)
Sep 29, 2004 7.239 7.239 7.007 7.128 193,531 -0.11(-1.55%)
Sep 28, 2004 7.235 7.374 7.145 7.239 289,962 +0.00(+0.06%)
Sep 27, 2004 7.168 7.280 7.078 7.235 300,677 +0.04(+0.50%)
Sep 24, 2004 7.123 7.204 7.123 7.199 124,779 +0.07(+0.94%)
Sep 23, 2004 7.078 7.132 7.078 7.132 115,404 +0.01(+0.13%)
Sep 22, 2004 7.159 7.168 7.065 7.123 215,853 -0.03(-0.44%)
Sep 21, 2004 7.078 7.163 7.060 7.154 370,098 +0.10(+1.40%)
Sep 20, 2004 7.056 7.181 7.016 7.056 251,345 -0.04(-0.63%)
Sep 17, 2004 7.033 7.145 7.033 7.101 87,502 +0.00(+0.06%)
Sep 16, 2004 6.899 7.096 6.899 7.096 124,556 +0.20(+2.86%)
Sep 15, 2004 6.854 6.939 6.742 6.899 127,681 -0.03(-0.45%)
Sep 14, 2004 6.989 6.989 6.872 6.930 112,502 -0.01(-0.19%)
Sep 13, 2004 6.944 7.047 6.921 6.944 211,389 +0.04(+0.65%)
Sep 10, 2004 6.832 6.939 6.832 6.899 299,337 +0.09(+1.32%)
Sep 09, 2004 6.765 6.809 6.742 6.809 142,414 +0.00(+0.00%)
Sep 08, 2004 6.809 6.832 6.729 6.809 101,788 +0.02(+0.33%)
Sep 07, 2004 6.809 6.854 6.756 6.787 145,985 +0.00(+0.00%)
Sep 03, 2004 6.854 6.854 6.787 6.787 121,654 -0.07(-0.98%)
Sep 02, 2004 6.809 6.895 6.787 6.854 166,298 +0.04(+0.66%)
Sep 01, 2004 6.715 6.895 6.706 6.809 552,022 +0.13(+2.01%)
Aug 31, 2004 6.532 6.675 6.473 6.675 273,890 +0.19(+2.90%)
Aug 30, 2004 6.272 6.527 6.272 6.487 205,362 -0.01(-0.14%)
Aug 27, 2004 6.249 6.585 6.227 6.496 743,991 +0.22(+3.57%)
Aug 26, 2004 6.312 6.357 6.227 6.272 157,369 -0.04(-0.64%)
Aug 25, 2004 6.272 6.312 6.227 6.312 196,879 +0.06(+1.00%)
Aug 24, 2004 6.272 6.308 6.227 6.249 175,674 -0.07(-1.06%)
Aug 23, 2004 6.317 6.361 6.240 6.317 219,648 +0.04(+0.71%)
Aug 20, 2004 6.294 6.361 6.232 6.272 489,744 -0.07(-1.06%)
Aug 19, 2004 6.160 6.339 6.137 6.339 624,345 +0.18(+2.91%)
Aug 18, 2004 5.869 6.160 5.869 6.160 637,515 +0.29(+4.96%)
Aug 17, 2004 5.833 5.891 5.824 5.869 334,606 +0.02(+0.38%)
Aug 16, 2004 5.824 5.855 5.824 5.846 748,232 +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.