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

Cohn & Steers Inc (NY: CNS )

71.14 -0.19 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 30, 2009 4.793 4.928 4.673 4.838 0 +0.10(+2.18%)
Jan 29, 2009 5.147 5.147 4.668 4.735 1,213,956 -0.44(-8.48%)
Jan 28, 2009 5.129 5.233 5.062 5.174 1,062,430 +0.11(+2.21%)
Jan 27, 2009 5.121 5.183 4.901 5.062 441,321 -0.06(-1.22%)
Jan 26, 2009 4.937 5.246 4.870 5.125 944,003 +0.18(+3.72%)
Jan 23, 2009 4.829 4.995 4.749 4.941 1,228,639 +0.01(+0.27%)
Jan 22, 2009 4.919 5.031 4.825 4.928 1,239,571 -0.20(-3.93%)
Jan 21, 2009 5.067 5.138 4.785 5.129 1,104,424 +0.16(+3.15%)
Jan 20, 2009 5.031 5.107 4.959 4.973 1,760,990 -0.13(-2.63%)
Jan 16, 2009 5.044 5.192 4.874 5.107 1,178,440 +0.10(+2.06%)
Jan 15, 2009 4.852 5.179 4.596 5.004 1,295,757 +0.14(+2.85%)
Jan 14, 2009 5.089 5.183 4.708 4.865 1,817,554 -0.32(-6.14%)
Jan 13, 2009 5.286 5.430 5.112 5.183 1,141,443 -0.09(-1.62%)
Jan 12, 2009 5.457 5.524 5.241 5.268 990,274 -0.23(-4.16%)
Jan 09, 2009 5.555 5.600 5.398 5.497 1,277,060 -0.12(-2.08%)
Jan 08, 2009 5.551 5.627 5.439 5.613 593,278 +0.01(+0.16%)
Jan 07, 2009 5.788 5.833 5.524 5.604 1,024,288 -0.31(-5.23%)
Jan 06, 2009 5.788 6.030 5.757 5.913 1,190,034 +0.24(+4.18%)
Jan 05, 2009 5.026 5.963 4.937 5.676 1,037,836 +0.68(+13.63%)
Jan 02, 2009 4.919 5.040 4.744 4.995 0 +0.07(+1.46%)
Jan 01, 2009 4.722 4.928 4.713 4.923 0 +0.00(+0.00%)
Dec 31, 2008 4.722 4.928 4.713 4.923 481,469 +0.22(+4.57%)
Dec 30, 2008 4.449 4.744 4.426 4.708 412,213 +0.27(+6.05%)
Dec 29, 2008 4.726 4.740 4.395 4.440 389,775 -0.23(-4.99%)
Dec 26, 2008 4.668 4.802 4.547 4.673 250,113 +0.02(+0.48%)
Dec 24, 2008 4.466 4.717 4.399 4.650 176,479 +0.19(+4.22%)
Dec 23, 2008 4.919 4.919 4.417 4.462 648,194 -0.25(-5.32%)
Dec 22, 2008 5.049 5.098 4.475 4.713 352,200 -0.24(-4.88%)
Dec 19, 2008 5.116 5.286 4.870 4.955 683,642 -0.06(-1.25%)
Dec 18, 2008 5.636 5.801 4.964 5.017 634,600 -0.70(-12.23%)
Dec 17, 2008 5.748 6.066 5.564 5.716 517,568 -0.03(-0.55%)
Dec 16, 2008 5.147 5.761 5.103 5.748 414,646 +0.72(+14.35%)
Dec 15, 2008 5.246 5.246 4.856 5.026 328,041 -0.19(-3.61%)
Dec 12, 2008 5.112 5.255 4.811 5.215 592,833 +0.06(+1.13%)
Dec 11, 2008 5.457 5.797 5.089 5.156 484,550 -0.34(-6.27%)
Dec 10, 2008 5.371 5.640 5.309 5.501 224,563 +0.20(+3.72%)
Dec 09, 2008 5.721 5.864 5.112 5.304 373,259 -0.58(-9.82%)
Dec 08, 2008 6.088 6.160 5.689 5.882 553,971 +0.06(+1.00%)
Dec 05, 2008 5.398 5.887 5.152 5.824 362,017 +0.32(+5.78%)
Dec 04, 2008 5.654 5.909 5.336 5.506 340,825 -0.28(-4.88%)
Dec 03, 2008 5.349 5.904 5.017 5.788 632,107 +0.61(+11.86%)
Dec 02, 2008 4.578 5.174 4.305 5.174 648,714 +0.72(+16.20%)
Dec 01, 2008 5.076 5.076 4.431 4.453 651,873 -0.67(-13.11%)
Nov 28, 2008 5.156 5.156 4.899 5.125 118,121 +0.08(+1.60%)
Nov 26, 2008 4.632 5.147 4.596 5.044 409,693 +0.24(+4.94%)
Nov 25, 2008 4.928 4.928 4.426 4.807 579,041 +0.21(+4.48%)
Nov 24, 2008 4.010 4.610 3.974 4.601 720,361 +0.70(+18.05%)
Nov 21, 2008 3.638 4.001 3.494 3.897 1,492,731 +0.40(+11.54%)
Nov 20, 2008 3.924 3.974 3.427 3.494 978,033 -0.48(-12.16%)
Nov 19, 2008 4.122 4.229 3.978 3.978 1,370,679 -0.12(-2.84%)
Nov 18, 2008 4.354 4.359 3.965 4.095 1,833,617 -0.27(-6.26%)
Nov 17, 2008 4.780 4.879 4.301 4.368 674,103 -0.46(-9.55%)
Nov 14, 2008 4.901 5.327 4.829 4.829 696,838 -0.16(-3.23%)
Nov 13, 2008 5.067 5.331 4.623 4.991 1,571,012 -0.06(-1.15%)
Nov 12, 2008 5.416 5.470 4.995 5.049 487,779 -0.49(-8.82%)
Nov 11, 2008 5.801 5.949 5.474 5.537 818,178 -0.38(-6.36%)
Nov 10, 2008 6.805 6.805 5.824 5.913 506,367 -0.77(-11.47%)
Nov 07, 2008 6.774 6.890 6.536 6.680 575,335 -0.05(-0.80%)
Nov 06, 2008 7.302 7.316 6.711 6.733 407,438 -0.69(-9.35%)
Nov 05, 2008 7.723 7.898 7.401 7.428 519,622 -0.46(-5.80%)
Nov 04, 2008 7.911 8.019 7.732 7.885 690,329 +0.13(+1.68%)
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.