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 29, 2005 7.580 7.602 7.325 7.593 122,101 +0.01(+0.18%)
Apr 28, 2005 7.638 7.643 7.562 7.580 96,207 -0.06(-0.82%)
Apr 27, 2005 7.616 7.683 7.549 7.643 33,482 +0.03(+0.35%)
Apr 26, 2005 7.683 7.773 7.616 7.616 45,313 -0.11(-1.45%)
Apr 25, 2005 7.549 7.750 7.549 7.728 24,554 +0.16(+2.07%)
Apr 22, 2005 7.791 7.791 7.486 7.571 109,600 -0.25(-3.15%)
Apr 21, 2005 7.929 7.929 7.773 7.817 90,404 -0.07(-0.85%)
Apr 20, 2005 7.997 8.064 7.885 7.885 70,537 -0.09(-1.07%)
Apr 19, 2005 8.064 8.297 7.938 7.970 84,823 -0.14(-1.71%)
Apr 18, 2005 7.997 8.203 7.997 8.109 284,382 +0.04(+0.50%)
Apr 15, 2005 7.952 8.086 7.938 8.068 189,290 +0.18(+2.33%)
Apr 14, 2005 7.795 7.885 7.773 7.885 104,020 +0.13(+1.73%)
Apr 13, 2005 8.131 8.221 7.719 7.750 199,335 -0.31(-3.89%)
Apr 12, 2005 7.871 8.131 7.817 8.064 106,252 +0.19(+2.45%)
Apr 11, 2005 7.347 7.898 7.325 7.871 109,377 +0.41(+5.53%)
Apr 08, 2005 7.526 7.526 7.405 7.459 32,813 -0.10(-1.30%)
Apr 07, 2005 7.504 7.661 7.351 7.558 50,224 +0.11(+1.50%)
Apr 06, 2005 7.356 7.499 7.356 7.446 24,777 +0.09(+1.22%)
Apr 05, 2005 7.302 7.369 7.302 7.356 33,482 +0.03(+0.37%)
Apr 04, 2005 7.325 7.334 7.213 7.329 140,182 +0.05(+0.68%)
Apr 01, 2005 7.356 7.414 7.253 7.280 124,779 -0.11(-1.52%)
Mar 31, 2005 7.244 7.392 7.213 7.392 73,885 +0.16(+2.17%)
Mar 30, 2005 7.011 7.235 6.993 7.235 83,484 +0.20(+2.87%)
Mar 29, 2005 7.325 7.343 6.989 7.033 98,886 -0.22(-3.09%)
Mar 28, 2005 7.181 7.311 7.105 7.257 108,038 +0.10(+1.44%)
Mar 24, 2005 7.186 7.213 7.078 7.154 55,804 -0.01(-0.19%)
Mar 23, 2005 7.271 7.325 7.110 7.168 341,079 -0.12(-1.66%)
Mar 22, 2005 7.257 7.369 7.239 7.289 30,804 -0.01(-0.18%)
Mar 21, 2005 7.369 7.385 7.168 7.302 286,837 -0.11(-1.51%)
Mar 18, 2005 7.504 7.504 7.374 7.414 111,833 -0.04(-0.60%)
Mar 17, 2005 7.526 7.593 7.401 7.459 52,903 -0.03(-0.36%)
Mar 16, 2005 7.575 7.580 7.481 7.486 25,447 -0.12(-1.59%)
Mar 15, 2005 7.750 7.750 7.593 7.607 61,385 -0.10(-1.34%)
Mar 14, 2005 7.499 7.719 7.499 7.710 51,117 +0.22(+2.93%)
Mar 11, 2005 7.302 7.495 7.257 7.490 196,210 +0.15(+2.08%)
Mar 10, 2005 7.840 7.840 7.307 7.338 172,772 -0.57(-7.20%)
Mar 09, 2005 8.006 8.059 7.885 7.907 27,679 -0.04(-0.56%)
Mar 08, 2005 7.853 8.064 7.826 7.952 83,037 +0.11(+1.37%)
Mar 07, 2005 8.019 8.023 7.777 7.844 147,771 -0.17(-2.18%)
Mar 04, 2005 8.198 8.288 7.974 8.019 129,244 -0.13(-1.65%)
Mar 03, 2005 8.422 8.422 8.140 8.153 54,019 -0.31(-3.65%)
Mar 02, 2005 8.463 8.557 8.431 8.463 215,407 +0.00(+0.00%)
Mar 01, 2005 8.198 8.463 8.185 8.463 114,958 +0.22(+2.72%)
Feb 28, 2005 8.194 8.239 8.131 8.239 75,894 +0.04(+0.55%)
Feb 25, 2005 7.929 8.194 7.849 8.194 72,769 +0.22(+2.81%)
Feb 24, 2005 7.974 7.974 7.911 7.970 50,001 -0.03(-0.34%)
Feb 23, 2005 7.997 8.073 7.947 7.997 55,581 -0.06(-0.72%)
Feb 22, 2005 8.328 8.328 8.028 8.055 216,746 -0.26(-3.18%)
Feb 18, 2005 8.265 8.328 8.203 8.319 43,304 -0.02(-0.27%)
Feb 17, 2005 8.467 8.566 8.342 8.342 54,465 -0.19(-2.21%)
Feb 16, 2005 8.422 8.530 8.351 8.530 126,342 +0.15(+1.76%)
Feb 15, 2005 8.265 8.404 8.243 8.382 96,654 +0.12(+1.41%)
Feb 14, 2005 8.355 8.355 8.198 8.265 112,279 +0.07(+0.82%)
Feb 11, 2005 7.795 8.261 7.795 8.198 213,621 +0.37(+4.75%)
Feb 10, 2005 7.683 7.835 7.661 7.826 154,468 +0.17(+2.22%)
Feb 09, 2005 7.791 7.791 7.535 7.656 186,388 +0.04(+0.53%)
Feb 08, 2005 7.549 7.705 7.531 7.616 213,398 +0.14(+1.86%)
Feb 07, 2005 7.437 7.804 7.437 7.477 228,353 +0.09(+1.27%)
Feb 04, 2005 7.033 7.513 7.002 7.383 578,139 +0.33(+4.64%)
Feb 03, 2005 7.110 7.141 7.033 7.056 389,072 -0.04(-0.63%)
Feb 02, 2005 7.092 7.145 7.083 7.101 147,548 -0.02(-0.31%)
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.