Skip to main content

Cohn & Steers Inc (NY: CNS )

70.81 -0.08 (-0.11%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 14.79 14.96 14.72 14.94 191,751 +0.18(+1.23%)
Mar 30, 2011 14.63 14.86 14.60 14.76 220,350 +0.23(+1.56%)
Mar 29, 2011 14.43 14.59 14.05 14.53 148,129 +0.10(+0.66%)
Mar 28, 2011 14.50 14.60 14.42 14.43 89,950 +0.00(+0.03%)
Mar 25, 2011 14.28 14.62 14.17 14.43 197,233 +0.21(+1.44%)
Mar 24, 2011 14.27 14.29 14.09 14.22 192,584 +0.03(+0.18%)
Mar 23, 2011 14.13 14.33 14.01 14.20 139,594 +0.01(+0.04%)
Mar 22, 2011 14.37 14.37 14.17 14.19 168,209 -0.18(-1.25%)
Mar 21, 2011 14.33 14.47 14.27 14.37 242,210 +0.65(+4.70%)
Mar 18, 2011 13.60 13.97 13.54 13.73 303,841 +0.27(+1.97%)
Mar 17, 2011 13.41 13.62 13.25 13.46 187,718 +0.31(+2.32%)
Mar 16, 2011 13.42 13.60 13.07 13.16 314,986 -0.38(-2.77%)
Mar 15, 2011 13.55 14.07 13.51 13.53 164,806 -0.54(-3.81%)
Mar 14, 2011 14.00 14.50 13.81 14.07 106,376 -0.09(-0.60%)
Mar 11, 2011 14.01 14.21 13.84 14.15 171,373 +0.10(+0.71%)
Mar 10, 2011 14.27 14.27 14.02 14.05 148,950 -0.46(-3.14%)
Mar 09, 2011 14.55 14.60 14.46 14.51 145,578 -0.09(-0.58%)
Mar 08, 2011 14.48 14.76 14.39 14.60 145,526 +0.15(+1.04%)
Mar 07, 2011 14.74 14.94 14.29 14.44 97,638 -0.23(-1.57%)
Mar 04, 2011 14.90 14.90 14.58 14.68 111,133 -0.25(-1.68%)
Mar 03, 2011 14.50 15.03 14.39 14.93 129,776 +0.60(+4.19%)
Mar 02, 2011 14.22 14.48 14.17 14.32 161,682 +0.06(+0.42%)
Mar 01, 2011 14.64 14.73 14.13 14.26 376,975 -0.36(-2.43%)
Feb 28, 2011 14.64 14.67 14.40 14.62 207,899 +0.02(+0.14%)
Feb 25, 2011 14.40 14.66 14.40 14.60 160,643 +0.26(+1.78%)
Feb 24, 2011 14.08 14.36 13.97 14.34 222,365 +0.33(+2.32%)
Feb 23, 2011 14.12 14.12 13.69 14.02 289,711 -0.07(-0.50%)
Feb 22, 2011 14.59 14.65 14.06 14.09 266,766 -0.68(-4.61%)
Feb 18, 2011 14.91 14.93 14.75 14.77 310,253 -0.15(-1.01%)
Feb 17, 2011 14.87 15.01 14.71 14.92 209,143 +0.02(+0.10%)
Feb 16, 2011 14.98 15.01 14.80 14.91 166,336 +0.09(+0.57%)
Feb 15, 2011 14.89 15.03 14.72 14.82 132,552 -0.12(-0.77%)
Feb 14, 2011 14.97 15.03 14.92 14.94 95,852 -0.06(-0.40%)
Feb 11, 2011 14.70 15.10 14.70 15.00 97,180 +0.20(+1.35%)
Feb 10, 2011 14.65 14.81 14.53 14.80 108,924 +0.00(+0.00%)
Feb 09, 2011 14.60 14.84 14.44 14.80 227,624 +0.17(+1.13%)
Feb 08, 2011 14.61 14.81 14.43 14.63 137,164 -0.01(-0.10%)
Feb 07, 2011 14.46 14.78 14.45 14.64 122,520 +0.19(+1.32%)
Feb 04, 2011 14.29 14.50 14.09 14.45 109,907 +0.13(+0.87%)
Feb 03, 2011 14.31 14.40 14.14 14.33 169,230 -0.07(-0.45%)
Feb 02, 2011 14.36 14.56 14.36 14.39 157,180 -0.13(-0.86%)
Feb 01, 2011 14.29 14.64 14.14 14.52 188,703 +0.35(+2.44%)
Jan 31, 2011 14.24 14.37 14.05 14.17 222,161 -0.03(-0.21%)
Jan 28, 2011 14.40 14.70 14.17 14.20 284,979 -0.25(-1.70%)
Jan 27, 2011 14.49 14.49 13.86 14.45 350,567 -0.04(-0.31%)
Jan 26, 2011 14.30 14.49 13.99 14.49 184,537 +0.27(+1.90%)
Jan 25, 2011 14.12 14.32 14.04 14.22 204,050 +0.05(+0.35%)
Jan 24, 2011 14.03 14.24 13.99 14.17 222,437 +0.18(+1.25%)
Jan 21, 2011 13.97 14.17 13.92 14.00 358,209 +0.15(+1.05%)
Jan 20, 2011 13.81 13.96 13.77 13.85 366,701 -0.02(-0.11%)
Jan 19, 2011 13.83 13.94 13.70 13.87 474,162 -0.03(-0.22%)
Jan 18, 2011 13.20 14.03 13.13 13.90 622,231 +0.62(+4.68%)
Jan 14, 2011 13.03 13.32 12.94 13.28 321,721 +0.27(+2.08%)
Jan 13, 2011 13.13 13.26 12.88 13.01 259,788 -0.16(-1.18%)
Jan 12, 2011 12.95 13.20 12.91 13.16 336,846 +0.37(+2.86%)
Jan 11, 2011 12.89 12.89 12.73 12.80 127,249 -0.04(-0.31%)
Jan 10, 2011 12.54 12.89 12.50 12.84 175,965 +0.23(+1.83%)
Jan 07, 2011 12.82 12.82 12.33 12.61 195,558 -0.12(-0.94%)
Jan 06, 2011 12.93 12.93 12.67 12.73 98,770 -0.15(-1.13%)
Jan 05, 2011 12.48 12.94 12.42 12.87 154,853 +0.34(+2.68%)
Jan 04, 2011 13.05 13.13 12.41 12.54 336,423 -0.51(-3.88%)
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.