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

Cohn & Steers Inc (NY: CNS )

96.36 +0.54 (+0.56%)
Streaming Delayed Price Updated: 2:17 PM EDT, Sep 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 (%)
Jan 30, 2009 4.792 4.926 4.671 4.837 0 +0.10(+2.18%)
Jan 29, 2009 5.146 5.146 4.666 4.734 1,214,398 -0.44(-8.48%)
Jan 28, 2009 5.128 5.231 5.060 5.172 1,062,817 +0.11(+2.21%)
Jan 27, 2009 5.119 5.181 4.899 5.060 441,481 -0.06(-1.22%)
Jan 26, 2009 4.935 5.244 4.868 5.123 944,347 +0.18(+3.72%)
Jan 23, 2009 4.828 4.993 4.747 4.940 1,229,087 +0.01(+0.27%)
Jan 22, 2009 4.917 5.029 4.823 4.926 1,240,022 -0.20(-3.93%)
Jan 21, 2009 5.065 5.137 4.783 5.128 1,104,826 +0.16(+3.15%)
Jan 20, 2009 5.029 5.105 4.957 4.971 1,761,631 -0.13(-2.63%)
Jan 16, 2009 5.043 5.190 4.872 5.105 1,178,869 +0.10(+2.06%)
Jan 15, 2009 4.850 5.177 4.595 5.002 1,296,229 +0.14(+2.85%)
Jan 14, 2009 5.087 5.181 4.707 4.863 1,818,215 -0.32(-6.14%)
Jan 13, 2009 5.284 5.428 5.110 5.181 1,141,859 -0.09(-1.62%)
Jan 12, 2009 5.455 5.522 5.240 5.266 990,635 -0.23(-4.16%)
Jan 09, 2009 5.553 5.598 5.396 5.495 1,277,525 -0.12(-2.08%)
Jan 08, 2009 5.549 5.625 5.437 5.611 593,494 +0.01(+0.16%)
Jan 07, 2009 5.786 5.831 5.522 5.602 1,024,661 -0.31(-5.23%)
Jan 06, 2009 5.786 6.028 5.755 5.911 1,190,467 +0.24(+4.18%)
Jan 05, 2009 5.025 5.961 4.935 5.674 1,038,213 +0.68(+13.63%)
Jan 02, 2009 4.917 5.038 4.742 4.993 0 +0.07(+1.46%)
Jan 01, 2009 4.720 4.926 4.711 4.922 0 +0.00(+0.00%)
Dec 31, 2008 4.720 4.926 4.711 4.922 481,644 +0.21(+4.57%)
Dec 30, 2008 4.447 4.742 4.425 4.707 412,363 +0.27(+6.05%)
Dec 29, 2008 4.725 4.738 4.393 4.438 389,917 -0.23(-4.99%)
Dec 26, 2008 4.666 4.801 4.545 4.671 250,204 +0.02(+0.48%)
Dec 24, 2008 4.465 4.716 4.398 4.648 176,544 +0.19(+4.22%)
Dec 23, 2008 4.917 4.917 4.416 4.460 648,430 -0.25(-5.32%)
Dec 22, 2008 5.047 5.096 4.474 4.711 352,328 -0.24(-4.88%)
Dec 19, 2008 5.114 5.284 4.868 4.953 683,890 -0.06(-1.25%)
Dec 18, 2008 5.634 5.799 4.962 5.016 634,831 -0.70(-12.23%)
Dec 17, 2008 5.746 6.064 5.562 5.714 517,757 -0.03(-0.55%)
Dec 16, 2008 5.146 5.759 5.101 5.746 414,797 +0.72(+14.35%)
Dec 15, 2008 5.244 5.244 4.854 5.025 328,161 -0.19(-3.61%)
Dec 12, 2008 5.110 5.253 4.810 5.213 593,049 +0.06(+1.13%)
Dec 11, 2008 5.455 5.795 5.087 5.154 484,726 -0.34(-6.27%)
Dec 10, 2008 5.369 5.638 5.307 5.499 224,645 +0.20(+3.72%)
Dec 09, 2008 5.719 5.862 5.110 5.302 373,395 -0.58(-9.82%)
Dec 08, 2008 6.086 6.158 5.687 5.880 554,173 +0.06(+1.00%)
Dec 05, 2008 5.396 5.884 5.150 5.822 362,149 +0.32(+5.78%)
Dec 04, 2008 5.652 5.907 5.334 5.504 340,949 -0.28(-4.88%)
Dec 03, 2008 5.347 5.902 5.016 5.786 632,337 +0.66(+12.84%)
Dec 02, 2008 4.537 5.128 4.266 5.128 654,618 +0.71(+16.20%)
Dec 01, 2008 5.030 5.030 4.391 4.413 657,806 -0.67(-13.11%)
Nov 28, 2008 5.110 5.110 4.855 5.079 119,196 +0.08(+1.60%)
Nov 26, 2008 4.590 5.101 4.555 4.999 413,421 +0.24(+4.94%)
Nov 25, 2008 4.883 4.883 4.386 4.764 584,311 +0.20(+4.48%)
Nov 24, 2008 3.973 4.568 3.938 4.559 726,917 +0.70(+18.05%)
Nov 21, 2008 3.605 3.964 3.463 3.862 1,506,316 +0.40(+11.54%)
Nov 20, 2008 3.889 3.938 3.396 3.463 986,934 -0.48(-12.16%)
Nov 19, 2008 4.084 4.191 3.942 3.942 1,383,153 -0.12(-2.84%)
Nov 18, 2008 4.315 4.320 3.929 4.058 1,850,304 -0.27(-6.26%)
Nov 17, 2008 4.737 4.835 4.262 4.329 680,238 -0.46(-9.55%)
Nov 14, 2008 4.857 5.279 4.786 4.786 703,180 -0.16(-3.23%)
Nov 13, 2008 5.021 5.283 4.582 4.946 1,585,310 -0.06(-1.15%)
Nov 12, 2008 5.367 5.421 4.950 5.003 492,219 -0.48(-8.82%)
Nov 11, 2008 5.749 5.896 5.425 5.487 825,625 -0.37(-6.36%)
Nov 10, 2008 6.744 6.744 5.771 5.860 510,975 -0.76(-11.47%)
Nov 07, 2008 6.713 6.828 6.477 6.619 580,571 -0.05(-0.80%)
Nov 06, 2008 7.236 7.250 6.650 6.673 411,146 -0.69(-9.35%)
Nov 05, 2008 7.654 7.827 7.334 7.361 524,351 -0.45(-5.80%)
Nov 04, 2008 7.840 7.947 7.663 7.813 696,612 +0.13(+1.68%)
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.