Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cohn & Steers Inc (NY: CNS )

95.13 -0.47 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 8.288 8.319 8.148 8.238 267,691 -0.05(-0.60%)
Jul 30, 2009 8.198 8.477 8.103 8.288 524,650 +0.14(+1.72%)
Jul 29, 2009 8.058 8.234 8.004 8.148 511,825 +0.07(+0.84%)
Jul 28, 2009 7.905 8.085 7.729 8.080 646,430 +0.09(+1.19%)
Jul 27, 2009 7.981 8.017 7.832 7.986 514,783 +0.17(+2.19%)
Jul 24, 2009 7.679 7.900 7.611 7.814 2,803 +0.11(+1.46%)
Jul 23, 2009 7.359 7.715 7.070 7.702 1,063,974 +0.32(+4.27%)
Jul 22, 2009 7.125 7.634 7.061 7.386 767,931 +0.26(+3.61%)
Jul 21, 2009 6.949 7.129 6.890 7.129 466,572 +0.27(+3.94%)
Jul 20, 2009 6.872 6.899 6.732 6.858 268,157 +0.06(+0.93%)
Jul 17, 2009 6.818 6.895 6.678 6.795 321,138 -0.02(-0.26%)
Jul 16, 2009 6.768 6.849 6.682 6.813 348,307 +0.00(+0.07%)
Jul 15, 2009 6.628 6.831 6.628 6.809 1,061,060 +0.28(+4.21%)
Jul 14, 2009 6.295 6.606 6.295 6.534 642,660 +0.21(+3.35%)
Jul 13, 2009 6.065 6.371 6.065 6.322 448,589 +0.36(+6.05%)
Jul 10, 2009 6.024 6.033 5.884 5.961 324,549 -0.13(-2.07%)
Jul 09, 2009 6.146 6.191 6.029 6.087 371,945 -0.05(-0.88%)
Jul 08, 2009 6.322 6.362 6.042 6.141 335,411 -0.17(-2.64%)
Jul 07, 2009 6.484 6.543 6.272 6.308 374,684 -0.15(-2.37%)
Jul 06, 2009 6.561 6.665 6.304 6.462 439,060 -0.14(-2.05%)
Jul 02, 2009 6.746 6.804 6.498 6.597 282,872 -0.25(-3.62%)
Jul 01, 2009 6.836 6.971 6.764 6.845 991,325 +0.10(+1.54%)
Jun 30, 2009 6.534 6.854 6.439 6.741 1,582,093 +0.26(+3.96%)
Jun 29, 2009 6.511 6.538 6.417 6.484 518,899 -0.01(-0.14%)
Jun 26, 2009 6.502 6.516 6.426 6.493 756,858 -0.02(-0.35%)
Jun 25, 2009 6.547 6.556 6.502 6.516 537,293 -0.06(-0.89%)
Jun 24, 2009 6.597 6.669 6.507 6.574 640,995 +0.07(+1.04%)
Jun 23, 2009 6.610 6.698 6.489 6.507 524,124 -0.07(-1.03%)
Jun 22, 2009 6.696 6.777 6.574 6.574 710,158 -0.15(-2.21%)
Jun 19, 2009 6.854 6.949 6.678 6.723 633,913 -0.04(-0.60%)
Jun 18, 2009 6.858 6.899 6.750 6.764 719,506 -0.13(-1.83%)
Jun 17, 2009 7.034 7.066 6.863 6.890 245,809 -0.10(-1.42%)
Jun 16, 2009 7.255 7.318 6.971 6.989 393,772 -0.18(-2.45%)
Jun 15, 2009 7.382 7.418 7.102 7.165 329,539 -0.40(-5.25%)
Jun 12, 2009 7.517 7.621 7.449 7.562 183,516 -0.05(-0.65%)
Jun 11, 2009 7.575 7.751 7.548 7.611 537,517 +0.02(+0.30%)
Jun 10, 2009 7.548 7.598 7.409 7.589 607,323 +0.14(+1.88%)
Jun 09, 2009 7.436 7.598 7.350 7.449 333,149 +0.04(+0.49%)
Jun 08, 2009 7.485 7.562 7.327 7.413 404,497 -0.43(-5.52%)
Jun 05, 2009 7.909 8.084 7.724 7.846 488,080 -0.00(-0.06%)
Jun 04, 2009 7.607 7.945 7.593 7.850 525,184 +0.28(+3.63%)
Jun 03, 2009 7.472 7.575 7.440 7.575 603,886 +0.05(+0.60%)
Jun 02, 2009 7.404 7.607 7.382 7.530 718,432 +0.13(+1.77%)
Jun 01, 2009 7.049 7.588 7.040 7.400 1,214,604 +0.46(+6.68%)
May 29, 2009 6.788 6.941 6.698 6.937 600,481 +0.15(+2.25%)
May 28, 2009 6.734 6.865 6.496 6.784 488,459 +0.09(+1.41%)
May 27, 2009 6.860 6.923 6.653 6.689 669,519 -0.19(-2.75%)
May 26, 2009 6.451 7.062 6.451 6.878 481,766 +0.41(+6.40%)
May 22, 2009 6.590 6.590 6.420 6.465 312,996 -0.10(-1.51%)
May 21, 2009 6.406 6.572 6.384 6.563 684,496 +0.12(+1.88%)
May 20, 2009 6.465 6.581 6.154 6.442 603,470 +0.03(+0.49%)
May 19, 2009 6.424 6.545 6.267 6.411 304,205 +0.05(+0.85%)
May 18, 2009 6.033 6.389 6.001 6.357 313,806 +0.41(+6.88%)
May 15, 2009 6.096 6.100 5.867 5.948 513,415 -0.15(-2.51%)
May 14, 2009 5.970 6.150 5.943 6.100 292,927 +0.16(+2.65%)
May 13, 2009 6.231 6.271 5.889 5.943 695,489 -0.48(-7.49%)
May 12, 2009 6.496 6.550 6.226 6.424 547,750 -0.03(-0.42%)
May 11, 2009 6.559 6.608 6.429 6.451 615,429 -0.29(-4.33%)
May 08, 2009 6.424 6.743 6.375 6.743 485,583 +0.42(+6.67%)
May 07, 2009 6.460 6.552 6.262 6.322 1,572,909 -0.03(-0.55%)
May 06, 2009 6.384 6.447 6.114 6.357 877,025 +0.03(+0.50%)
May 05, 2009 6.509 6.626 6.262 6.325 730,841 -0.12(-1.81%)
May 04, 2009 6.312 6.447 6.298 6.442 1,458,612 +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.