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

Cohn & Steers Inc (NY: CNS )

70.72 -2.40 (-3.28%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 28, 2006 11.67 11.72 11.47 11.48 249,336 -0.28(-2.36%)
Apr 27, 2006 12.10 12.10 11.73 11.76 299,784 -0.55(-4.48%)
Apr 26, 2006 12.32 12.52 12.25 12.31 81,252 -0.02(-0.18%)
Apr 25, 2006 11.98 12.50 11.93 12.33 133,039 +0.38(+3.15%)
Apr 24, 2006 12.16 12.16 11.91 11.96 132,146 -0.19(-1.59%)
Apr 21, 2006 12.34 12.37 12.10 12.15 126,342 -0.19(-1.56%)
Apr 20, 2006 12.45 12.51 12.32 12.34 94,421 -0.08(-0.65%)
Apr 19, 2006 12.34 12.45 12.30 12.42 174,557 +0.13(+1.06%)
Apr 18, 2006 11.78 12.32 11.78 12.29 106,922 +0.53(+4.53%)
Apr 17, 2006 11.87 11.98 11.64 11.76 116,967 -0.09(-0.76%)
Apr 13, 2006 11.78 11.93 11.77 11.85 85,493 +0.07(+0.57%)
Apr 12, 2006 11.71 11.82 11.70 11.78 60,715 +0.16(+1.35%)
Apr 11, 2006 11.65 11.73 11.56 11.63 113,842 +0.02(+0.19%)
Apr 10, 2006 11.40 11.83 11.38 11.60 173,888 +0.20(+1.77%)
Apr 07, 2006 11.51 11.69 11.33 11.40 225,898 -0.06(-0.55%)
Apr 06, 2006 10.85 11.49 10.80 11.46 133,262 +0.61(+5.66%)
Apr 05, 2006 10.77 10.90 10.77 10.85 61,385 +0.09(+0.87%)
Apr 04, 2006 10.75 10.82 10.73 10.76 55,581 +0.04(+0.38%)
Apr 03, 2006 10.95 10.95 10.66 10.72 64,956 -0.26(-2.37%)
Mar 31, 2006 10.79 10.98 10.66 10.98 104,913 +0.18(+1.70%)
Mar 30, 2006 10.86 10.86 10.75 10.79 35,715 -0.07(-0.66%)
Mar 29, 2006 10.75 10.86 10.68 10.86 48,438 +0.09(+0.79%)
Mar 28, 2006 10.84 10.86 10.64 10.78 61,608 -0.07(-0.66%)
Mar 27, 2006 10.64 10.97 10.56 10.85 110,270 +0.14(+1.34%)
Mar 24, 2006 10.73 10.84 10.59 10.71 76,787 -0.02(-0.21%)
Mar 23, 2006 10.59 10.73 10.48 10.73 129,021 +0.14(+1.35%)
Mar 22, 2006 10.48 10.62 10.46 10.59 84,153 +0.08(+0.77%)
Mar 21, 2006 10.53 10.63 10.46 10.51 93,305 -0.06(-0.55%)
Mar 20, 2006 10.56 10.56 10.42 10.56 95,091 +0.02(+0.21%)
Mar 17, 2006 10.34 10.60 10.28 10.54 251,345 +0.20(+1.95%)
Mar 16, 2006 10.30 10.38 10.22 10.34 61,162 +0.01(+0.13%)
Mar 15, 2006 10.39 10.41 10.30 10.33 76,564 -0.00(-0.04%)
Mar 14, 2006 10.38 10.39 10.30 10.33 60,939 -0.05(-0.47%)
Mar 13, 2006 10.26 10.42 10.21 10.38 78,350 +0.21(+2.03%)
Mar 10, 2006 9.950 10.17 9.896 10.17 30,804 +0.22(+2.25%)
Mar 09, 2006 9.793 9.968 9.766 9.950 62,055 +0.16(+1.65%)
Mar 08, 2006 9.529 9.811 9.520 9.789 64,956 +0.24(+2.49%)
Mar 07, 2006 9.793 9.798 9.453 9.551 55,135 -0.30(-3.09%)
Mar 06, 2006 10.27 10.27 9.811 9.856 59,376 -0.41(-4.01%)
Mar 03, 2006 10.43 10.43 10.21 10.27 47,099 -0.16(-1.55%)
Mar 02, 2006 10.39 10.43 10.24 10.43 96,430 +0.00(+0.04%)
Mar 01, 2006 10.10 10.46 10.10 10.42 91,743 +0.36(+3.56%)
Feb 28, 2006 10.42 10.26 10.07 10.07 103,350 -0.35(-3.35%)
Feb 27, 2006 10.41 10.51 10.41 10.42 72,100 -0.01(-0.09%)
Feb 24, 2006 10.35 10.46 10.22 10.42 144,200 +0.04(+0.43%)
Feb 23, 2006 10.38 10.43 10.35 10.38 82,814 -0.06(-0.56%)
Feb 22, 2006 10.39 10.54 10.37 10.44 383,938 -0.10(-0.98%)
Feb 21, 2006 10.81 10.81 10.51 10.54 103,350 -0.10(-0.93%)
Feb 17, 2006 10.89 10.89 10.55 10.64 211,612 -0.22(-2.06%)
Feb 16, 2006 10.93 11.17 10.64 10.86 393,983 -0.09(-0.82%)
Feb 15, 2006 10.35 10.95 10.35 10.95 244,872 +0.59(+5.66%)
Feb 14, 2006 10.07 10.39 10.06 10.37 261,167 +0.30(+3.03%)
Feb 13, 2006 9.856 10.06 9.766 10.06 218,309 +0.32(+3.26%)
Feb 10, 2006 9.632 9.887 9.520 9.744 567,648 +0.04(+0.46%)
Feb 09, 2006 9.990 9.990 9.677 9.699 136,610 -0.34(-3.35%)
Feb 08, 2006 9.502 10.08 9.444 10.04 94,421 +0.52(+5.51%)
Feb 07, 2006 9.677 9.699 9.497 9.511 59,822 -0.12(-1.21%)
Feb 06, 2006 9.636 9.744 9.533 9.627 51,563 -0.01(-0.14%)
Feb 03, 2006 9.668 9.726 9.636 9.641 12,723 -0.03(-0.28%)
Feb 02, 2006 9.981 10.04 9.668 9.668 60,715 -0.31(-3.14%)
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.