Skip to main content

Cohn & Steers Inc (NY: CNS )

98.77 -2.19 (-2.17%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 30.63 30.90 30.51 30.64 147,547 +0.13(+0.43%)
Jul 30, 2018 30.55 30.67 30.24 30.51 177,298 -0.04(-0.14%)
Jul 27, 2018 31.03 31.27 30.49 30.55 350,158 -0.49(-1.58%)
Jul 26, 2018 30.56 31.15 30.41 31.04 344,951 +0.54(+1.77%)
Jul 25, 2018 29.91 30.54 29.58 30.50 352,527 +0.56(+1.88%)
Jul 24, 2018 29.28 30.00 28.92 29.94 295,920 +0.75(+2.56%)
Jul 23, 2018 29.20 29.30 28.94 29.19 279,779 -0.10(-0.35%)
Jul 20, 2018 30.77 30.85 29.12 29.29 855,002 -1.87(-5.99%)
Jul 19, 2018 31.68 31.68 30.64 31.16 547,658 -1.25(-3.86%)
Jul 18, 2018 31.99 32.48 31.73 32.41 301,033 +0.53(+1.68%)
Jul 17, 2018 31.82 31.98 31.67 31.87 145,841 +0.05(+0.16%)
Jul 16, 2018 31.71 31.84 31.28 31.82 163,365 +0.03(+0.09%)
Jul 13, 2018 31.68 32.06 31.68 31.79 300,072 +0.02(+0.07%)
Jul 12, 2018 31.54 31.82 31.14 31.77 197,745 +0.52(+1.66%)
Jul 11, 2018 30.66 31.27 30.64 31.25 141,501 +0.40(+1.30%)
Jul 10, 2018 30.64 30.89 30.55 30.85 92,690 +0.36(+1.18%)
Jul 09, 2018 30.35 30.61 30.10 30.49 153,330 +0.34(+1.12%)
Jul 06, 2018 30.58 30.58 30.06 30.15 150,025 -0.39(-1.29%)
Jul 05, 2018 30.66 30.66 30.10 30.55 186,104 +0.11(+0.36%)
Jul 03, 2018 30.44 30.44 30.44 0 -0.18(-0.60%)
Jul 02, 2018 30.33 30.68 29.98 30.62 216,690 +0.12(+0.38%)
Jun 29, 2018 30.23 30.74 30.09 30.51 195,257 +0.67(+2.23%)
Jun 28, 2018 29.71 29.84 29.28 29.84 224,988 +0.12(+0.39%)
Jun 27, 2018 30.56 30.56 29.70 29.72 173,839 -0.87(-2.85%)
Jun 26, 2018 30.41 30.77 30.30 30.59 151,160 +0.21(+0.70%)
Jun 25, 2018 30.57 30.57 30.09 30.38 192,461 -0.23(-0.76%)
Jun 22, 2018 30.99 30.99 30.40 30.62 386,523 -0.20(-0.64%)
Jun 21, 2018 31.23 31.33 30.72 30.81 167,278 -0.50(-1.59%)
Jun 20, 2018 31.10 31.56 30.95 31.31 263,508 +0.34(+1.09%)
Jun 19, 2018 30.68 31.01 30.52 30.97 131,762 +0.15(+0.47%)
Jun 18, 2018 30.63 30.84 30.39 30.83 152,375 +0.18(+0.60%)
Jun 15, 2018 30.81 30.67 30.64 292,641 -0.02(-0.07%)
Jun 14, 2018 30.62 30.78 30.46 30.67 193,403 +0.17(+0.55%)
Jun 13, 2018 30.61 30.81 30.39 30.50 277,615 -0.22(-0.71%)
Jun 12, 2018 30.39 30.73 30.07 30.72 265,684 +0.48(+1.57%)
Jun 11, 2018 29.81 30.29 29.81 30.24 175,844 +0.48(+1.60%)
Jun 08, 2018 29.39 29.82 29.34 29.77 184,816 +0.31(+1.07%)
Jun 07, 2018 29.36 29.56 29.31 29.45 116,441 +0.15(+0.50%)
Jun 06, 2018 29.34 29.31 187,353 +0.44(+1.52%)
Jun 05, 2018 28.78 28.89 28.51 28.87 124,416 +0.07(+0.25%)
Jun 04, 2018 28.68 28.88 28.66 28.79 221,819 +0.23(+0.79%)
Jun 01, 2018 28.70 28.73 28.39 28.57 160,702 +0.10(+0.33%)
May 31, 2018 28.80 28.80 28.44 28.47 207,200 -0.33(-1.14%)
May 30, 2018 28.51 29.01 28.50 28.80 175,220 +0.49(+1.73%)
May 29, 2018 28.62 28.62 27.64 28.31 335,020 -0.43(-1.49%)
May 25, 2018 28.74 28.74 28.74 0 -0.06(-0.20%)
May 24, 2018 29.23 29.23 28.55 28.80 162,816 -0.44(-1.51%)
May 23, 2018 29.30 29.50 29.18 29.24 94,281 -0.12(-0.42%)
May 22, 2018 29.37 29.54 29.25 29.36 100,985 +0.00(+0.00%)
May 21, 2018 29.26 29.53 29.25 29.36 100,278 +0.18(+0.62%)
May 18, 2018 29.10 29.33 29.07 29.18 122,359 +0.15(+0.50%)
May 17, 2018 28.82 29.08 28.78 29.04 106,203 +0.26(+0.91%)
May 16, 2018 28.49 28.91 28.33 28.78 164,816 +0.28(+0.97%)
May 15, 2018 28.65 28.81 28.45 28.50 250,130 -0.20(-0.71%)
May 14, 2018 29.21 29.36 28.64 28.70 256,677 -0.50(-1.71%)
May 11, 2018 29.17 29.41 29.10 29.20 164,998 -0.03(-0.10%)
May 10, 2018 29.10 29.44 29.02 29.23 231,655 +0.09(+0.30%)
May 09, 2018 29.28 29.47 29.02 29.15 182,087 -0.08(-0.27%)
May 08, 2018 29.23 29.44 29.12 29.23 151,400 -0.05(-0.17%)
May 07, 2018 29.03 29.38 28.85 29.28 214,226 +0.30(+1.05%)
May 04, 2018 28.24 29.02 28.22 28.97 135,893 +0.64(+2.25%)
May 03, 2018 28.31 28.57 27.88 28.33 271,326 -0.01(-0.05%)
May 02, 2018 28.63 28.70 28.30 28.35 330,782 -0.23(-0.81%)
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.