Skip to main content

Cohn & Steers Inc (NY: CNS )

70.29 -0.87 (-1.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 34.02 34.09 33.86 33.87 73,003 +0.07(+0.21%)
Mar 28, 2019 33.70 33.94 33.35 33.80 67,068 +0.20(+0.60%)
Mar 27, 2019 33.09 33.68 32.61 33.60 246,945 +0.21(+0.62%)
Mar 26, 2019 33.16 33.44 33.03 33.39 94,670 +0.39(+1.19%)
Mar 25, 2019 32.90 33.24 32.60 33.00 97,070 +0.09(+0.27%)
Mar 22, 2019 32.95 33.17 32.85 32.91 135,026 -0.26(-0.80%)
Mar 21, 2019 32.77 33.34 32.77 33.17 103,070 +0.28(+0.85%)
Mar 20, 2019 33.01 33.09 32.63 32.89 118,705 -0.21(-0.63%)
Mar 19, 2019 33.66 33.77 32.99 33.10 99,054 -0.44(-1.31%)
Mar 18, 2019 33.30 33.76 33.26 33.54 109,330 +0.35(+1.06%)
Mar 15, 2019 33.22 33.46 33.08 33.19 258,945 -0.02(-0.07%)
Mar 14, 2019 33.85 33.85 33.15 33.22 92,142 -0.62(-1.82%)
Mar 13, 2019 33.46 33.84 33.46 33.83 179,541 +0.58(+1.74%)
Mar 12, 2019 33.40 33.40 33.01 33.26 178,811 +0.12(+0.36%)
Mar 11, 2019 33.24 33.30 32.91 33.13 289,919 +0.01(+0.02%)
Mar 08, 2019 32.50 33.17 32.50 33.13 115,683 +0.59(+1.82%)
Mar 07, 2019 32.60 32.83 32.33 32.53 71,269 -0.10(-0.32%)
Mar 06, 2019 32.83 33.06 32.56 32.64 133,753 -0.15(-0.46%)
Mar 05, 2019 33.09 33.20 32.74 32.79 175,561 -0.28(-0.85%)
Mar 04, 2019 33.65 33.65 32.97 33.07 144,982 -0.49(-1.46%)
Mar 01, 2019 33.37 33.61 33.34 33.56 143,886 +0.38(+1.16%)
Feb 28, 2019 33.17 33.39 32.88 33.17 177,190 +0.01(+0.02%)
Feb 27, 2019 33.02 33.32 32.79 33.17 128,835 +0.07(+0.22%)
Feb 26, 2019 32.43 33.33 32.43 33.10 224,405 +0.83(+2.59%)
Feb 25, 2019 32.49 32.72 32.17 32.26 84,962 -0.17(-0.51%)
Feb 22, 2019 31.91 32.52 31.90 32.43 114,045 +0.63(+1.97%)
Feb 21, 2019 31.27 31.82 31.26 31.80 376,203 -0.10(-0.30%)
Feb 20, 2019 31.83 32.10 31.76 31.90 112,745 +0.02(+0.05%)
Feb 19, 2019 31.22 32.01 31.17 31.88 154,419 +0.55(+1.75%)
Feb 15, 2019 30.96 31.43 30.82 31.33 90,884 +0.52(+1.68%)
Feb 14, 2019 30.55 30.97 30.36 30.82 97,040 +0.09(+0.28%)
Feb 13, 2019 30.69 30.89 30.49 30.73 99,905 +0.06(+0.21%)
Feb 12, 2019 30.49 30.83 30.38 30.66 112,751 +0.32(+1.05%)
Feb 11, 2019 29.96 30.35 29.81 30.35 106,676 +0.47(+1.57%)
Feb 08, 2019 29.94 30.03 29.69 29.88 100,450 -0.06(-0.21%)
Feb 07, 2019 29.73 29.95 29.41 29.94 186,314 +0.16(+0.53%)
Feb 06, 2019 29.89 29.89 29.54 29.78 125,877 -0.13(-0.42%)
Feb 05, 2019 29.97 30.10 29.67 29.91 120,077 -0.02(-0.05%)
Feb 04, 2019 29.94 30.03 29.63 29.93 186,547 -0.11(-0.37%)
Feb 01, 2019 30.01 30.14 29.80 30.04 150,172 +0.14(+0.48%)
Jan 31, 2019 29.41 30.06 29.41 29.89 110,654 +0.37(+1.24%)
Jan 30, 2019 29.86 29.86 29.22 29.53 113,802 -0.23(-0.77%)
Jan 29, 2019 30.10 30.44 29.74 29.76 102,394 -0.33(-1.08%)
Jan 28, 2019 29.16 30.43 29.08 30.08 220,964 +0.64(+2.16%)
Jan 25, 2019 29.83 30.01 29.28 29.45 213,615 +0.20(+0.68%)
Jan 24, 2019 28.45 29.54 28.11 29.25 578,675 -0.13(-0.43%)
Jan 23, 2019 29.39 29.59 29.11 29.38 217,856 +0.17(+0.60%)
Jan 22, 2019 29.00 29.34 28.94 29.20 222,741 -0.01(-0.03%)
Jan 18, 2019 28.92 29.32 28.92 29.21 158,480 +0.44(+1.52%)
Jan 17, 2019 28.36 28.81 28.36 28.77 60,164 +0.26(+0.92%)
Jan 16, 2019 27.61 28.59 27.61 28.51 103,031 +0.93(+3.37%)
Jan 15, 2019 27.11 27.82 27.07 27.58 117,804 +0.37(+1.34%)
Jan 14, 2019 26.64 27.49 26.64 27.22 189,786 +0.23(+0.85%)
Jan 11, 2019 26.80 27.09 26.34 26.99 147,781 -0.17(-0.64%)
Jan 10, 2019 27.42 27.53 26.97 27.16 233,636 -0.48(-1.72%)
Jan 09, 2019 28.56 28.98 27.42 27.64 369,290 -1.04(-3.63%)
Jan 08, 2019 28.61 28.72 28.32 28.68 219,627 +0.29(+1.01%)
Jan 07, 2019 28.34 28.84 28.02 28.39 107,362 +0.16(+0.56%)
Jan 04, 2019 27.71 28.77 27.37 28.23 224,189 +0.87(+3.19%)
Jan 03, 2019 27.17 27.97 27.06 27.36 260,881 +0.02(+0.06%)
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.