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

Cohn & Steers Inc (NY: CNS )

95.70 +0.64 (+0.67%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Feb 27, 2009 3.972 4.200 3.918 4.026 0 -0.02(-0.55%)
Feb 26, 2009 4.241 4.339 4.030 4.048 377,670 -0.14(-3.42%)
Feb 25, 2009 4.353 4.420 4.039 4.191 940,432 -0.24(-5.36%)
Feb 24, 2009 4.120 4.473 4.061 4.429 993,247 +0.39(+9.77%)
Feb 23, 2009 4.285 4.303 4.030 4.035 553,621 -0.24(-5.56%)
Feb 20, 2009 4.133 4.447 4.079 4.272 788,446 +0.06(+1.38%)
Feb 19, 2009 4.438 4.572 4.200 4.214 506,270 -0.17(-3.98%)
Feb 18, 2009 4.487 4.527 4.133 4.388 594,823 -0.05(-1.21%)
Feb 17, 2009 4.702 4.747 4.433 4.442 795,351 -0.31(-6.59%)
Feb 13, 2009 4.738 4.926 4.679 4.756 555,762 -0.09(-1.94%)
Feb 12, 2009 4.863 4.997 4.679 4.850 647,789 -0.13(-2.70%)
Feb 11, 2009 4.984 5.096 4.823 4.984 380,198 +0.02(+0.36%)
Feb 10, 2009 5.311 5.378 4.890 4.966 827,027 -0.37(-6.96%)
Feb 09, 2009 5.212 5.418 5.154 5.338 491,536 +0.08(+1.53%)
Feb 06, 2009 4.912 5.333 4.912 5.257 494,560 +0.34(+6.92%)
Feb 05, 2009 4.765 5.020 4.702 4.917 325,702 +0.09(+1.95%)
Feb 04, 2009 4.818 4.912 4.720 4.823 367,735 +0.00(+0.09%)
Feb 03, 2009 4.791 4.850 4.684 4.818 1,108,162 +0.06(+1.32%)
Feb 02, 2009 4.724 4.944 4.617 4.756 1,545,711 -0.08(-1.67%)
Jan 30, 2009 4.791 4.926 4.670 4.836 0 +0.10(+2.18%)
Jan 29, 2009 5.145 5.145 4.666 4.733 1,214,490 -0.44(-8.48%)
Jan 28, 2009 5.127 5.230 5.060 5.172 1,062,897 +0.11(+2.21%)
Jan 27, 2009 5.118 5.181 4.899 5.060 441,515 -0.06(-1.22%)
Jan 26, 2009 4.935 5.244 4.867 5.123 944,418 +0.18(+3.72%)
Jan 23, 2009 4.827 4.993 4.747 4.939 1,229,180 +0.01(+0.27%)
Jan 22, 2009 4.917 5.029 4.823 4.926 1,240,116 -0.20(-3.93%)
Jan 21, 2009 5.065 5.136 4.782 5.127 1,104,910 +0.16(+3.15%)
Jan 20, 2009 5.029 5.105 4.957 4.970 1,761,764 -0.13(-2.63%)
Jan 16, 2009 5.042 5.190 4.872 5.105 1,178,958 +0.10(+2.06%)
Jan 15, 2009 4.850 5.176 4.594 5.002 1,296,327 +0.14(+2.85%)
Jan 14, 2009 5.087 5.181 4.706 4.863 1,818,353 -0.32(-6.14%)
Jan 13, 2009 5.284 5.427 5.109 5.181 1,141,945 -0.09(-1.62%)
Jan 12, 2009 5.454 5.521 5.239 5.266 990,710 -0.23(-4.16%)
Jan 09, 2009 5.553 5.597 5.396 5.494 1,277,622 -0.12(-2.07%)
Jan 08, 2009 5.548 5.624 5.436 5.611 593,539 +0.01(+0.16%)
Jan 07, 2009 5.785 5.830 5.521 5.602 1,024,739 -0.31(-5.23%)
Jan 06, 2009 5.785 6.027 5.754 5.911 1,190,557 +0.24(+4.18%)
Jan 05, 2009 5.024 5.960 4.935 5.674 1,038,292 +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 4.921 0 +0.00(+0.00%)
Dec 31, 2008 4.720 4.926 4.711 4.921 481,681 +0.21(+4.57%)
Dec 30, 2008 4.447 4.742 4.424 4.706 412,394 +0.27(+6.05%)
Dec 29, 2008 4.724 4.738 4.393 4.438 389,946 -0.23(-4.99%)
Dec 26, 2008 4.666 4.800 4.545 4.670 250,223 +0.02(+0.48%)
Dec 24, 2008 4.464 4.715 4.397 4.648 176,557 +0.19(+4.22%)
Dec 23, 2008 4.917 4.917 4.415 4.460 648,479 -0.25(-5.32%)
Dec 22, 2008 5.047 5.096 4.473 4.711 352,355 -0.24(-4.88%)
Dec 19, 2008 5.114 5.284 4.867 4.953 683,942 -0.06(-1.25%)
Dec 18, 2008 5.633 5.799 4.962 5.015 634,879 -0.70(-12.23%)
Dec 17, 2008 5.745 6.063 5.562 5.714 517,796 -0.03(-0.55%)
Dec 16, 2008 5.145 5.759 5.100 5.745 414,828 +0.72(+14.35%)
Dec 15, 2008 5.244 5.244 4.854 5.024 328,185 -0.19(-3.61%)
Dec 12, 2008 5.109 5.253 4.809 5.212 593,094 +0.06(+1.13%)
Dec 11, 2008 5.454 5.794 5.087 5.154 484,763 -0.34(-6.27%)
Dec 10, 2008 5.369 5.638 5.306 5.499 224,662 +0.20(+3.72%)
Dec 09, 2008 5.718 5.862 5.109 5.302 373,423 -0.58(-9.82%)
Dec 08, 2008 6.085 6.157 5.687 5.880 554,215 +0.06(+1.00%)
Dec 05, 2008 5.396 5.884 5.150 5.821 362,177 +0.32(+5.78%)
Dec 04, 2008 5.651 5.906 5.333 5.503 340,975 -0.28(-4.88%)
Dec 03, 2008 5.347 5.902 5.015 5.785 632,385 +0.66(+12.84%)
Dec 02, 2008 4.537 5.127 4.266 5.127 654,668 +0.71(+16.20%)
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.