Indicators

Cohn & Steers Inc (NY: CNS )

95.32 -0.28 (-0.29%)

Streaming Delayed Price Updated: 12:37 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.789	6.942	6.699	6.937	600,435	+0.15(+2.25%)
May 28, 2009	6.735	6.865	6.496	6.784	488,422	+0.09(+1.41%)
May 27, 2009	6.861	6.924	6.654	6.690	669,468	-0.19(-2.75%)
May 26, 2009	6.452	7.063	6.452	6.879	481,729	+0.41(+6.40%)
May 22, 2009	6.591	6.591	6.420	6.465	312,973	-0.10(-1.51%)
May 21, 2009	6.407	6.573	6.384	6.564	684,444	+0.12(+1.88%)
May 20, 2009	6.465	6.582	6.155	6.443	603,425	+0.03(+0.49%)
May 19, 2009	6.425	6.546	6.267	6.411	304,182	+0.05(+0.85%)
May 18, 2009	6.033	6.389	6.002	6.357	313,782	+0.41(+6.88%)
May 15, 2009	6.096	6.101	5.867	5.948	513,377	-0.15(-2.51%)
May 14, 2009	5.970	6.150	5.943	6.101	292,905	+0.16(+2.65%)
May 13, 2009	6.231	6.272	5.890	5.943	695,437	-0.48(-7.49%)
May 12, 2009	6.496	6.550	6.227	6.425	547,708	-0.03(-0.42%)
May 11, 2009	6.559	6.609	6.429	6.452	615,382	-0.29(-4.33%)
May 08, 2009	6.425	6.744	6.375	6.744	485,546	+0.42(+6.67%)
May 07, 2009	6.460	6.553	6.263	6.322	1,572,790	-0.03(-0.55%)
May 06, 2009	6.384	6.447	6.114	6.357	876,959	+0.03(+0.50%)
May 05, 2009	6.510	6.627	6.263	6.326	730,785	-0.12(-1.81%)
May 04, 2009	6.312	6.447	6.299	6.443	1,458,501	+0.16(+2.58%)

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.