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: 4:10 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 (%)
Oct 31, 2005 8.221 8.279 8.064 8.279 58,483 +0.10(+1.26%)
Oct 28, 2005 8.176 8.239 8.122 8.176 75,448 +0.03(+0.33%)
Oct 27, 2005 8.413 8.413 8.140 8.149 74,555 -0.26(-3.14%)
Oct 26, 2005 8.391 8.445 8.297 8.413 35,491 -0.02(-0.27%)
Oct 25, 2005 8.409 8.445 8.351 8.436 37,724 +0.03(+0.32%)
Oct 24, 2005 8.064 8.409 7.974 8.409 34,375 +0.44(+5.51%)
Oct 21, 2005 7.840 7.974 7.840 7.970 31,697 +0.13(+1.66%)
Oct 20, 2005 7.979 7.997 7.772 7.840 50,001 -0.09(-1.19%)
Oct 19, 2005 7.773 7.934 7.428 7.934 124,556 +0.16(+2.07%)
Oct 18, 2005 8.064 8.171 7.683 7.773 70,760 -0.30(-3.72%)
Oct 17, 2005 8.454 8.454 8.015 8.073 70,760 -0.39(-4.66%)
Oct 14, 2005 8.342 8.467 8.333 8.467 18,527 +0.11(+1.34%)
Oct 13, 2005 8.445 8.445 8.324 8.355 37,724 -0.09(-1.01%)
Oct 12, 2005 8.579 8.624 8.427 8.440 170,539 -0.14(-1.62%)
Oct 11, 2005 8.870 8.879 8.579 8.579 31,027 -0.27(-3.04%)
Oct 10, 2005 9.309 9.309 8.848 8.848 44,867 -0.04(-0.40%)
Oct 07, 2005 8.893 8.951 8.870 8.884 14,062 +0.02(+0.20%)
Oct 06, 2005 8.857 8.978 8.749 8.866 103,350 -0.02(-0.25%)
Oct 05, 2005 8.893 8.924 8.803 8.888 46,429 +0.02(+0.25%)
Oct 04, 2005 8.987 9.009 8.812 8.866 22,098 -0.12(-1.35%)
Oct 03, 2005 8.906 9.000 8.906 8.987 29,465 +0.03(+0.30%)
Sep 30, 2005 8.821 8.960 8.803 8.960 47,992 +0.16(+1.83%)
Sep 29, 2005 8.951 8.951 8.736 8.799 49,778 -0.15(-1.65%)
Sep 28, 2005 8.893 8.964 8.870 8.946 102,681 +0.08(+0.86%)
Sep 27, 2005 8.946 8.982 8.870 8.870 64,733 -0.07(-0.80%)
Sep 26, 2005 8.960 9.040 8.924 8.942 54,019 -0.02(-0.20%)
Sep 23, 2005 8.960 9.014 8.839 8.960 38,840 +0.07(+0.76%)
Sep 22, 2005 8.870 8.946 8.848 8.893 41,965 +0.07(+0.76%)
Sep 21, 2005 9.094 9.094 8.655 8.825 120,315 -0.26(-2.91%)
Sep 20, 2005 9.076 9.300 9.018 9.090 64,510 +0.02(+0.20%)
Sep 19, 2005 9.072 9.076 8.933 9.072 74,108 +0.00(+0.00%)
Sep 16, 2005 9.031 9.081 8.946 9.072 114,065 +0.11(+1.25%)
Sep 15, 2005 8.848 9.049 8.785 8.960 71,430 +0.00(+0.00%)
Sep 14, 2005 9.152 9.152 8.960 8.960 33,929 -0.17(-1.86%)
Sep 13, 2005 9.314 9.314 9.081 9.130 41,742 -0.18(-1.97%)
Sep 12, 2005 9.318 9.354 9.273 9.314 54,688 -0.02(-0.24%)
Sep 09, 2005 9.296 9.408 9.291 9.336 41,518 +0.03(+0.29%)
Sep 08, 2005 9.296 9.358 9.238 9.309 20,313 -0.03(-0.29%)
Sep 07, 2005 9.224 9.403 9.224 9.336 43,081 +0.17(+1.81%)
Sep 06, 2005 9.072 9.170 9.067 9.170 50,001 +0.07(+0.79%)
Sep 02, 2005 9.188 9.188 9.094 9.099 63,394 -0.09(-0.93%)
Sep 01, 2005 9.184 9.193 8.991 9.184 130,806 +0.00(+0.00%)
Aug 31, 2005 9.014 9.341 8.893 9.184 211,389 +0.17(+1.89%)
Aug 30, 2005 8.700 9.023 8.700 9.014 227,237 +0.30(+3.44%)
Aug 29, 2005 8.633 8.713 8.539 8.713 64,510 +0.10(+1.20%)
Aug 26, 2005 9.005 9.005 8.597 8.610 54,019 -0.35(-3.90%)
Aug 25, 2005 9.000 9.031 8.915 8.960 43,304 -0.04(-0.40%)
Aug 24, 2005 8.830 9.117 8.749 8.996 85,269 +0.19(+2.14%)
Aug 23, 2005 8.579 8.825 8.579 8.807 43,304 +0.28(+3.26%)
Aug 22, 2005 8.579 8.601 8.530 8.530 93,082 +0.01(+0.16%)
Aug 19, 2005 8.557 8.624 8.507 8.516 81,028 +0.03(+0.32%)
Aug 18, 2005 8.467 8.512 8.032 8.489 129,913 -0.04(-0.52%)
Aug 17, 2005 8.803 8.848 8.534 8.534 52,010 -0.20(-2.31%)
Aug 16, 2005 8.848 8.848 8.669 8.736 57,144 -0.04(-0.51%)
Aug 15, 2005 9.005 9.005 8.754 8.781 57,144 -0.18(-2.00%)
Aug 12, 2005 9.139 9.139 8.915 8.960 66,742 -0.12(-1.28%)
Aug 11, 2005 9.063 9.117 8.960 9.076 45,313 -0.02(-0.20%)
Aug 10, 2005 8.785 9.520 8.785 9.094 122,324 +0.31(+3.57%)
Aug 09, 2005 8.691 8.861 8.543 8.781 85,716 +0.12(+1.40%)
Aug 08, 2005 9.009 9.009 8.512 8.660 275,230 -0.34(-3.83%)
Aug 05, 2005 10.10 10.10 8.960 9.005 151,119 -1.21(-11.84%)
Aug 04, 2005 10.30 10.32 10.19 10.21 32,590 -0.15(-1.43%)
Aug 03, 2005 10.07 10.41 9.869 10.36 52,903 +0.35(+3.49%)
Aug 02, 2005 10.35 10.41 9.721 10.01 70,760 -0.27(-2.61%)
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.