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, 2009 10.85 10.89 10.53 10.75 257,849 +0.02(+0.21%)
Sep 29, 2009 10.51 10.86 10.35 10.73 324,898 +0.27(+2.61%)
Sep 28, 2009 9.989 10.48 9.989 10.46 277,280 +0.56(+5.61%)
Sep 25, 2009 10.03 10.14 9.868 9.900 230,967 -0.21(-2.08%)
Sep 24, 2009 10.24 10.41 10.03 10.11 258,325 -0.05(-0.49%)
Sep 23, 2009 10.28 10.41 10.16 10.16 273,165 -0.07(-0.66%)
Sep 22, 2009 10.12 10.27 10.12 10.23 410,936 +0.15(+1.47%)
Sep 21, 2009 9.971 10.36 9.971 10.08 586,264 -0.03(-0.31%)
Sep 18, 2009 10.06 10.19 9.994 10.11 1,251,478 +0.08(+0.76%)
Sep 17, 2009 9.895 10.65 9.828 10.03 608,880 +0.15(+1.54%)
Sep 16, 2009 9.461 9.976 9.380 9.882 279,025 +0.50(+5.35%)
Sep 15, 2009 9.197 9.425 9.170 9.380 463,363 +0.13(+1.45%)
Sep 14, 2009 9.147 9.295 9.071 9.246 387,003 -0.03(-0.29%)
Sep 11, 2009 9.277 9.344 9.161 9.273 162,089 -0.02(-0.19%)
Sep 10, 2009 9.062 9.317 8.995 9.291 253,396 +0.21(+2.32%)
Sep 09, 2009 8.744 9.116 8.744 9.080 202,413 +0.32(+3.63%)
Sep 08, 2009 8.619 8.784 8.529 8.762 214,968 +0.26(+3.00%)
Sep 04, 2009 8.422 8.551 8.287 8.507 225,529 +0.05(+0.58%)
Sep 03, 2009 8.525 8.596 8.305 8.457 406,956 -0.06(-0.68%)
Sep 02, 2009 8.623 8.820 8.498 8.516 426,417 -0.17(-1.96%)
Sep 01, 2009 8.708 8.946 8.646 8.686 388,585 -0.13(-1.42%)
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%)
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.