Skip to main content

Cohn & Steers Inc (NY: CNS )

70.81 -0.08 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 12.24 12.27 11.59 11.63 698,536 -0.61(-4.98%)
Jun 27, 2008 12.31 12.44 11.87 12.24 1,470,165 -0.04(-0.36%)
Jun 26, 2008 12.78 13.09 12.16 12.29 1,008,547 -0.68(-5.22%)
Jun 25, 2008 12.70 13.15 12.61 12.96 664,488 +0.27(+2.15%)
Jun 24, 2008 12.80 13.08 12.52 12.69 1,006,103 -0.21(-1.63%)
Jun 23, 2008 13.41 13.54 12.89 12.90 639,423 -0.48(-3.61%)
Jun 20, 2008 13.39 13.44 13.21 13.38 866,962 -0.11(-0.83%)
Jun 19, 2008 13.05 13.51 12.95 13.50 417,189 +0.48(+3.72%)
Jun 18, 2008 13.09 13.09 12.86 13.01 580,810 -0.21(-1.63%)
Jun 17, 2008 13.50 13.58 13.20 13.23 456,255 -0.25(-1.86%)
Jun 16, 2008 13.21 13.48 13.16 13.48 732,560 +0.17(+1.28%)
Jun 13, 2008 13.15 13.52 12.99 13.31 381,174 +0.39(+3.02%)
Jun 12, 2008 13.03 13.32 12.72 12.92 276,878 -0.03(-0.21%)
Jun 11, 2008 13.50 13.50 12.87 12.95 303,787 -0.43(-3.21%)
Jun 10, 2008 13.39 13.56 13.23 13.38 510,973 +0.03(+0.23%)
Jun 09, 2008 13.85 14.00 13.29 13.34 488,567 -0.56(-4.06%)
Jun 06, 2008 14.32 14.42 13.77 13.91 508,490 -0.52(-3.60%)
Jun 05, 2008 14.29 14.54 14.29 14.43 392,421 +0.13(+0.88%)
Jun 04, 2008 14.33 14.60 14.12 14.30 522,282 +0.13(+0.88%)
Jun 03, 2008 14.07 14.64 13.62 14.18 551,075 +0.54(+3.98%)
Jun 02, 2008 13.30 13.67 13.30 13.64 520,701 +0.12(+0.86%)
May 30, 2008 13.67 13.67 13.40 13.52 404,089 -0.09(-0.66%)
May 29, 2008 13.66 13.73 13.48 13.61 546,903 +0.12(+0.90%)
May 28, 2008 13.66 13.66 13.39 13.49 240,586 -0.06(-0.46%)
May 27, 2008 13.38 13.59 13.31 13.55 596,734 +0.15(+1.14%)
May 26, 2008 13.60 13.60 13.15 13.40 0 +0.00(+0.00%)
May 23, 2008 13.60 13.60 13.15 13.40 498,699 -0.36(-2.64%)
May 22, 2008 13.70 13.95 13.56 13.76 405,518 +0.03(+0.23%)
May 21, 2008 14.29 14.33 13.44 13.73 755,305 -0.16(-1.16%)
May 20, 2008 14.12 14.13 13.52 13.89 821,892 -0.34(-2.39%)
May 19, 2008 14.34 14.46 14.09 14.23 589,110 -0.03(-0.22%)
May 16, 2008 14.33 14.41 14.11 14.26 582,255 -0.07(-0.47%)
May 15, 2008 14.30 14.38 14.20 14.33 515,348 -0.01(-0.09%)
May 14, 2008 14.50 14.61 14.27 14.34 712,484 -0.17(-1.17%)
May 13, 2008 14.17 14.61 14.02 14.51 680,034 +0.39(+2.73%)
May 12, 2008 13.76 14.16 13.68 14.13 618,731 +0.50(+3.68%)
May 09, 2008 13.28 13.87 13.28 13.63 345,144 +0.15(+1.13%)
May 08, 2008 13.50 13.70 13.37 13.47 544,746 +0.05(+0.37%)
May 07, 2008 13.99 14.06 13.23 13.43 677,764 -0.63(-4.49%)
May 06, 2008 13.76 14.13 13.63 14.06 857,691 +0.22(+1.59%)
May 05, 2008 13.55 13.86 13.44 13.84 1,227,882 +0.37(+2.73%)
May 02, 2008 13.12 13.69 12.96 13.47 727,077 +0.47(+3.65%)
May 01, 2008 12.48 13.20 12.31 13.00 938,143 +0.49(+3.90%)
Apr 30, 2008 12.21 12.61 12.06 12.51 538,364 +0.32(+2.61%)
Apr 29, 2008 12.29 12.38 12.02 12.19 220,321 -0.13(-1.05%)
Apr 28, 2008 11.95 12.52 11.86 12.32 963,175 +0.46(+3.89%)
Apr 25, 2008 12.03 12.15 11.35 11.86 521,992 -0.14(-1.19%)
Apr 24, 2008 11.61 12.03 11.28 12.00 922,371 +0.30(+2.56%)
Apr 23, 2008 11.76 11.87 11.49 11.70 500,432 -0.06(-0.49%)
Apr 22, 2008 11.91 11.93 11.68 11.76 439,999 -0.23(-1.94%)
Apr 21, 2008 12.02 12.09 11.79 11.99 523,289 -0.19(-1.58%)
Apr 18, 2008 12.16 12.41 12.02 12.18 479,708 +0.25(+2.06%)
Apr 17, 2008 12.45 12.49 11.75 11.94 555,276 -0.64(-5.06%)
Apr 16, 2008 11.96 12.65 11.93 12.57 769,115 +0.59(+4.90%)
Apr 15, 2008 11.50 12.04 11.44 11.99 704,916 +0.49(+4.29%)
Apr 14, 2008 11.59 11.84 11.42 11.49 494,047 -0.08(-0.66%)
Apr 11, 2008 12.07 12.07 11.26 11.57 1,040,700 -0.96(-7.68%)
Apr 10, 2008 11.88 12.84 11.88 12.53 665,198 +0.62(+5.23%)
Apr 09, 2008 12.31 12.42 11.72 11.91 451,273 -0.41(-3.34%)
Apr 08, 2008 12.34 12.51 12.16 12.32 412,095 -0.20(-1.61%)
Apr 07, 2008 13.05 13.05 12.37 12.52 1,074,945 -0.23(-1.79%)
Apr 04, 2008 13.23 13.23 12.56 12.75 743,121 -0.08(-0.59%)
Apr 03, 2008 12.51 13.13 12.44 12.83 350,155 +0.27(+2.14%)
Apr 02, 2008 12.61 12.68 12.37 12.56 374,368 +0.17(+1.37%)
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.