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

Cohn & Steers Inc (NY: CNS )

73.50 +0.39 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
May 31, 2005 8.018 8.193 7.915 7.987 121,217 -0.08(-0.94%)
May 27, 2005 8.018 8.068 7.929 8.063 89,294 +0.04(+0.56%)
May 26, 2005 8.009 8.054 7.974 8.018 99,563 +0.01(+0.11%)
May 25, 2005 8.063 8.063 7.933 8.009 35,494 -0.02(-0.22%)
May 24, 2005 8.036 8.090 7.938 8.027 61,613 -0.01(-0.11%)
May 23, 2005 8.041 8.135 8.027 8.036 70,766 -0.02(-0.28%)
May 20, 2005 8.086 8.086 8.000 8.059 38,619 -0.05(-0.66%)
May 19, 2005 8.104 8.144 8.018 8.112 46,879 +0.02(+0.22%)
May 18, 2005 7.799 8.269 7.777 8.095 100,903 +0.30(+3.85%)
May 17, 2005 7.768 7.812 7.682 7.794 69,649 +0.04(+0.46%)
May 16, 2005 7.503 7.759 7.503 7.759 104,474 +0.24(+3.22%)
May 13, 2005 7.449 7.611 7.449 7.517 61,390 +0.08(+1.02%)
May 12, 2005 7.526 7.548 7.427 7.441 79,249 -0.11(-1.42%)
May 11, 2005 7.503 7.615 7.481 7.548 110,278 +0.04(+0.48%)
May 10, 2005 7.660 7.665 7.467 7.512 89,294 -0.14(-1.87%)
May 09, 2005 7.423 7.723 7.279 7.656 187,742 +0.01(+0.12%)
May 06, 2005 7.682 7.682 7.530 7.647 47,102 -0.01(-0.18%)
May 05, 2005 7.660 7.660 7.553 7.660 68,087 -0.04(-0.58%)
May 04, 2005 7.790 7.951 7.647 7.705 52,014 -0.13(-1.66%)
May 03, 2005 7.503 7.920 7.503 7.835 47,549 +0.35(+4.73%)
May 02, 2005 7.570 7.615 7.199 7.481 55,585 -0.11(-1.47%)
Apr 29, 2005 7.579 7.602 7.324 7.593 122,110 +0.01(+0.18%)
Apr 28, 2005 7.638 7.642 7.561 7.579 96,215 -0.06(-0.82%)
Apr 27, 2005 7.615 7.682 7.548 7.642 33,485 +0.03(+0.35%)
Apr 26, 2005 7.682 7.772 7.615 7.615 45,317 -0.11(-1.45%)
Apr 25, 2005 7.548 7.750 7.548 7.727 24,556 +0.16(+2.07%)
Apr 22, 2005 7.790 7.790 7.485 7.570 109,609 -0.25(-3.15%)
Apr 21, 2005 7.929 7.929 7.772 7.817 90,410 -0.07(-0.85%)
Apr 20, 2005 7.996 8.063 7.884 7.884 70,542 -0.09(-1.07%)
Apr 19, 2005 8.063 8.296 7.938 7.969 84,829 -0.14(-1.71%)
Apr 18, 2005 7.996 8.202 7.996 8.108 284,403 +0.04(+0.50%)
Apr 15, 2005 7.951 8.086 7.938 8.068 189,304 +0.18(+2.33%)
Apr 14, 2005 7.794 7.884 7.772 7.884 104,028 +0.13(+1.73%)
Apr 13, 2005 8.130 8.220 7.718 7.750 199,350 -0.31(-3.89%)
Apr 12, 2005 7.871 8.130 7.817 8.063 106,260 +0.19(+2.45%)
Apr 11, 2005 7.346 7.897 7.324 7.871 109,386 +0.41(+5.53%)
Apr 08, 2005 7.526 7.526 7.405 7.458 32,815 -0.10(-1.30%)
Apr 07, 2005 7.503 7.660 7.351 7.557 50,228 +0.11(+1.50%)
Apr 06, 2005 7.355 7.499 7.355 7.445 24,779 +0.09(+1.22%)
Apr 05, 2005 7.302 7.369 7.302 7.355 33,485 +0.03(+0.37%)
Apr 04, 2005 7.324 7.333 7.212 7.329 140,192 +0.05(+0.68%)
Apr 01, 2005 7.355 7.414 7.252 7.279 124,789 -0.11(-1.52%)
Mar 31, 2005 7.243 7.391 7.212 7.391 73,891 +0.16(+2.17%)
Mar 30, 2005 7.010 7.234 6.993 7.234 83,490 +0.20(+2.87%)
Mar 29, 2005 7.324 7.342 6.988 7.033 98,893 -0.22(-3.09%)
Mar 28, 2005 7.181 7.311 7.105 7.257 108,046 +0.10(+1.44%)
Mar 24, 2005 7.185 7.212 7.078 7.154 55,809 -0.01(-0.19%)
Mar 23, 2005 7.270 7.324 7.109 7.167 341,105 -0.12(-1.66%)
Mar 22, 2005 7.257 7.369 7.239 7.288 30,806 -0.01(-0.18%)
Mar 21, 2005 7.369 7.385 7.167 7.302 286,859 -0.11(-1.51%)
Mar 18, 2005 7.503 7.503 7.373 7.414 111,841 -0.04(-0.60%)
Mar 17, 2005 7.526 7.593 7.400 7.458 52,907 -0.03(-0.36%)
Mar 16, 2005 7.575 7.579 7.481 7.485 25,448 -0.12(-1.59%)
Mar 15, 2005 7.750 7.750 7.593 7.606 61,390 -0.10(-1.34%)
Mar 14, 2005 7.499 7.718 7.499 7.709 51,121 +0.22(+2.93%)
Mar 11, 2005 7.302 7.494 7.257 7.490 196,225 +0.15(+2.08%)
Mar 10, 2005 7.839 7.839 7.306 7.338 172,785 -0.57(-7.20%)
Mar 09, 2005 8.005 8.059 7.884 7.906 27,681 -0.04(-0.56%)
Mar 08, 2005 7.853 8.063 7.826 7.951 83,044 +0.11(+1.37%)
Mar 07, 2005 8.018 8.023 7.777 7.844 147,782 -0.17(-2.18%)
Mar 04, 2005 8.198 8.287 7.974 8.018 129,254 -0.13(-1.65%)
Mar 03, 2005 8.422 8.422 8.139 8.153 54,023 -0.31(-3.65%)
Mar 02, 2005 8.462 8.556 8.431 8.462 215,423 +0.00(+0.00%)
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.