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 (%)
Sep 30, 2009 10.95 10.99 10.62 10.85 255,494 +0.02(+0.21%)
Sep 29, 2009 10.61 10.96 10.45 10.83 321,931 +0.28(+2.61%)
Sep 28, 2009 10.08 10.58 10.08 10.55 274,747 +0.56(+5.61%)
Sep 25, 2009 10.12 10.24 9.959 9.991 228,858 -0.21(-2.08%)
Sep 24, 2009 10.33 10.51 10.12 10.20 255,965 -0.05(-0.49%)
Sep 23, 2009 10.37 10.51 10.25 10.25 270,671 -0.07(-0.66%)
Sep 22, 2009 10.21 10.37 10.21 10.32 407,183 +0.15(+1.47%)
Sep 21, 2009 10.06 10.45 10.06 10.17 580,910 -0.03(-0.31%)
Sep 18, 2009 10.15 10.28 10.09 10.20 1,240,049 +0.08(+0.76%)
Sep 17, 2009 9.987 10.75 9.919 10.13 603,319 +0.15(+1.54%)
Sep 16, 2009 9.548 10.07 9.467 9.973 276,477 +0.51(+5.35%)
Sep 15, 2009 9.281 9.512 9.254 9.467 459,131 +0.14(+1.45%)
Sep 14, 2009 9.232 9.381 9.155 9.331 383,468 -0.03(-0.29%)
Sep 11, 2009 9.363 9.430 9.245 9.358 160,609 -0.02(-0.19%)
Sep 10, 2009 9.146 9.403 9.078 9.376 251,081 +0.21(+2.32%)
Sep 09, 2009 8.825 9.200 8.825 9.164 200,564 +0.32(+3.63%)
Sep 08, 2009 8.698 8.865 8.608 8.843 213,004 +0.26(+3.00%)
Sep 04, 2009 8.499 8.630 8.364 8.585 223,469 +0.05(+0.58%)
Sep 03, 2009 8.603 8.675 8.382 8.535 403,239 -0.06(-0.68%)
Sep 02, 2009 8.703 8.902 8.576 8.594 422,523 -0.15(-1.71%)
Sep 01, 2009 8.766 9.005 8.703 8.743 386,032 -0.13(-1.42%)
Aug 31, 2009 9.014 9.014 8.716 8.870 477,559 -0.28(-3.10%)
Aug 28, 2009 8.779 9.311 8.775 9.154 1,033,481 +0.40(+4.59%)
Aug 27, 2009 8.599 8.775 8.396 8.752 225,777 +0.18(+2.05%)
Aug 26, 2009 8.315 8.608 8.207 8.576 412,556 +0.28(+3.31%)
Aug 25, 2009 8.256 8.342 8.180 8.301 445,223 +0.13(+1.60%)
Aug 24, 2009 8.008 8.274 7.977 8.171 519,336 +0.21(+2.60%)
Aug 21, 2009 7.855 8.017 7.855 7.963 360,260 +0.20(+2.56%)
Aug 20, 2009 7.621 7.769 7.580 7.765 190,955 +0.14(+1.89%)
Aug 19, 2009 7.562 7.688 7.463 7.621 214,986 -0.03(-0.41%)
Aug 18, 2009 7.706 7.783 7.625 7.652 171,168 +0.03(+0.41%)
Aug 17, 2009 7.729 7.778 7.553 7.621 245,466 -0.29(-3.70%)
Aug 14, 2009 8.117 8.117 7.769 7.914 429,925 -0.20(-2.50%)
Aug 13, 2009 8.139 8.225 7.981 8.117 312,551 +0.01(+0.11%)
Aug 12, 2009 8.103 8.283 8.089 8.107 428,750 -0.04(-0.44%)
Aug 11, 2009 7.968 8.216 7.850 8.144 785,526 -0.56(-6.42%)
Aug 10, 2009 8.676 8.751 8.613 8.703 272,005 -0.01(-0.10%)
Aug 07, 2009 8.734 8.815 8.590 8.712 353,576 +0.11(+1.31%)
Aug 06, 2009 8.631 8.667 8.468 8.599 395,597 -0.01(-0.16%)
Aug 05, 2009 8.594 8.707 8.522 8.613 375,099 +0.00(+0.05%)
Aug 04, 2009 8.283 8.689 8.225 8.608 656,765 +0.23(+2.74%)
Aug 03, 2009 8.337 8.405 8.193 8.378 310,837 +0.14(+1.70%)
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%)
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.