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 (%)
Nov 28, 2008 5.156 5.156 4.898 5.125 118,130 +0.08(+1.60%)
Nov 26, 2008 4.632 5.147 4.596 5.044 409,724 +0.24(+4.94%)
Nov 25, 2008 4.928 4.928 4.426 4.807 579,085 +0.21(+4.48%)
Nov 24, 2008 4.009 4.609 3.973 4.601 720,416 +0.70(+18.05%)
Nov 21, 2008 3.637 4.000 3.494 3.897 1,492,844 +0.40(+11.54%)
Nov 20, 2008 3.924 3.973 3.427 3.494 978,107 -0.48(-12.16%)
Nov 19, 2008 4.121 4.229 3.978 3.978 1,370,783 -0.12(-2.84%)
Nov 18, 2008 4.354 4.359 3.964 4.094 1,833,756 -0.27(-6.26%)
Nov 17, 2008 4.780 4.878 4.300 4.368 674,154 -0.46(-9.55%)
Nov 14, 2008 4.901 5.326 4.829 4.829 696,891 -0.16(-3.23%)
Nov 13, 2008 5.066 5.331 4.623 4.990 1,571,131 -0.06(-1.15%)
Nov 12, 2008 5.416 5.470 4.995 5.048 487,816 -0.49(-8.82%)
Nov 11, 2008 5.801 5.949 5.474 5.537 818,240 -0.38(-6.36%)
Nov 10, 2008 6.804 6.804 5.823 5.913 506,405 -0.77(-11.47%)
Nov 07, 2008 6.773 6.890 6.536 6.679 575,379 -0.05(-0.80%)
Nov 06, 2008 7.302 7.315 6.710 6.733 407,469 -0.69(-9.35%)
Nov 05, 2008 7.723 7.897 7.400 7.427 519,661 -0.46(-5.80%)
Nov 04, 2008 7.911 8.018 7.732 7.884 690,381 +0.13(+1.68%)
Nov 03, 2008 8.265 8.265 7.656 7.754 352,821 -0.39(-4.73%)
Oct 31, 2008 7.503 8.153 7.396 8.139 387,217 +0.59(+7.83%)
Oct 30, 2008 7.167 7.584 7.167 7.548 733,201 +0.61(+8.85%)
Oct 29, 2008 6.809 7.279 6.482 6.934 430,353 +0.22(+3.27%)
Oct 28, 2008 6.070 6.715 5.953 6.715 819,716 +0.70(+11.62%)
Oct 27, 2008 6.370 6.585 6.003 6.016 429,804 -0.25(-4.00%)
Oct 24, 2008 5.967 6.726 5.823 6.267 686,819 -0.23(-3.58%)
Oct 23, 2008 6.939 7.073 6.047 6.500 1,591,803 -0.37(-5.35%)
Oct 22, 2008 7.257 7.257 6.473 6.867 1,627,721 -0.49(-6.64%)
Oct 21, 2008 7.647 7.839 7.297 7.355 558,002 -0.46(-5.90%)
Oct 20, 2008 8.184 8.233 7.584 7.817 425,692 -0.28(-3.43%)
Oct 17, 2008 7.360 8.283 7.315 8.095 1,268,585 +0.54(+7.18%)
Oct 16, 2008 7.839 8.014 6.643 7.553 1,412,735 -0.10(-1.29%)
Oct 15, 2008 9.134 9.134 7.647 7.651 775,406 -1.34(-14.90%)
Oct 14, 2008 9.851 10.13 8.798 8.990 1,152,691 -0.53(-5.55%)
Oct 13, 2008 10.13 10.29 9.412 9.519 783,125 +0.18(+1.92%)
Oct 10, 2008 9.080 9.407 8.184 9.340 1,603,172 -0.12(-1.23%)
Oct 09, 2008 10.51 10.88 8.861 9.456 825,051 -1.05(-9.98%)
Oct 08, 2008 10.39 11.09 9.550 10.50 448,893 -0.26(-2.37%)
Oct 07, 2008 11.09 11.42 10.75 10.76 422,678 -0.31(-2.83%)
Oct 06, 2008 11.39 11.48 10.66 11.07 633,456 -0.87(-7.28%)
Oct 03, 2008 11.96 12.15 11.74 11.94 286,660 +0.16(+1.33%)
Oct 02, 2008 12.14 12.74 11.75 11.79 141,608 -0.68(-5.43%)
Oct 01, 2008 13.44 13.44 12.39 12.46 179,696 -0.23(-1.80%)
Sep 30, 2008 12.52 13.02 11.78 12.69 422,370 +0.90(+7.64%)
Sep 29, 2008 12.13 12.13 11.59 11.79 421,553 -0.49(-4.01%)
Sep 26, 2008 12.54 12.91 11.60 12.28 0 -0.52(-4.09%)
Sep 25, 2008 12.43 13.36 12.43 12.81 599,334 +0.38(+3.03%)
Sep 24, 2008 12.64 12.92 12.28 12.43 330,292 -0.29(-2.29%)
Sep 23, 2008 13.21 13.80 12.61 12.72 283,173 -0.55(-4.15%)
Sep 22, 2008 13.13 13.38 12.47 13.27 277,161 -0.09(-0.70%)
Sep 19, 2008 15.01 15.01 13.14 13.37 0 +0.04(+0.27%)
Sep 18, 2008 11.73 13.81 11.45 13.33 2,083,620 +1.45(+12.22%)
Sep 17, 2008 11.37 12.44 11.37 11.88 816,041 -0.08(-0.64%)
Sep 16, 2008 11.30 12.35 11.10 11.96 1,611,961 +0.26(+2.22%)
Sep 15, 2008 12.05 12.34 11.67 11.70 876,813 -0.86(-6.82%)
Sep 12, 2008 12.13 12.74 11.94 12.55 760,172 +0.18(+1.45%)
Sep 11, 2008 11.82 12.52 11.76 12.37 805,087 +0.06(+0.51%)
Sep 10, 2008 12.19 12.74 12.14 12.31 716,467 -0.00(-0.04%)
Sep 09, 2008 13.03 13.35 12.31 12.31 494,424 -0.72(-5.53%)
Sep 08, 2008 13.17 13.42 12.50 13.04 920,224 +0.64(+5.17%)
Sep 05, 2008 12.18 12.49 12.00 12.39 0 +0.12(+0.99%)
Sep 04, 2008 12.92 12.94 12.11 12.27 489,826 -0.81(-6.20%)
Sep 03, 2008 13.12 13.44 12.90 13.08 421,564 -0.18(-1.38%)
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.