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 (%)
May 29, 2015 23.80 24.19 23.64 23.75 150,761 -0.04(-0.19%)
May 28, 2015 23.66 23.83 23.52 23.79 88,074 +0.03(+0.11%)
May 27, 2015 23.19 23.79 23.15 23.76 205,308 +0.59(+2.55%)
May 26, 2015 23.43 23.48 23.06 23.17 126,826 -0.26(-1.10%)
May 22, 2015 23.56 23.43 23.43 23.43 75,830 -0.24(-1.01%)
May 21, 2015 23.54 23.72 23.44 23.67 111,642 +0.16(+0.70%)
May 20, 2015 23.47 23.59 23.23 23.51 163,855 +0.06(+0.27%)
May 19, 2015 23.65 23.73 23.37 23.44 105,391 -0.21(-0.88%)
May 18, 2015 23.61 23.82 23.48 23.65 139,370 +0.03(+0.13%)
May 15, 2015 23.88 23.88 23.47 23.62 280,137 -0.29(-1.21%)
May 14, 2015 23.60 23.95 23.44 23.91 178,219 +0.42(+1.77%)
May 13, 2015 23.69 24.08 23.45 23.49 137,413 -0.23(-0.98%)
May 12, 2015 23.60 23.87 23.09 23.73 186,444 -0.14(-0.61%)
May 11, 2015 24.05 24.24 23.75 23.87 182,573 -0.21(-0.89%)
May 08, 2015 23.80 24.22 23.73 24.09 224,604 +0.42(+1.75%)
May 07, 2015 23.51 23.83 23.45 23.67 107,550 +0.08(+0.35%)
May 06, 2015 23.55 23.75 23.27 23.59 94,805 +0.06(+0.24%)
May 05, 2015 23.97 24.06 23.39 23.53 140,296 -0.46(-1.91%)
May 04, 2015 23.97 24.22 23.79 23.99 119,767 +0.05(+0.21%)
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.