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

Cohn & Steers Inc (NY: CNS )

72.50 -1.00 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 30, 2005 8.342 8.391 8.283 8.346 56,251 -0.02(-0.21%)
Dec 29, 2005 8.346 8.386 8.328 8.364 36,384 -0.00(-0.05%)
Dec 28, 2005 8.333 8.395 8.333 8.368 40,179 +0.08(+0.92%)
Dec 27, 2005 8.239 8.422 8.239 8.292 151,343 +0.00(+0.05%)
Dec 23, 2005 8.104 8.288 8.104 8.288 27,232 +0.17(+2.04%)
Dec 22, 2005 8.149 8.176 8.019 8.122 23,661 -0.01(-0.17%)
Dec 21, 2005 7.992 8.207 7.952 8.135 45,983 +0.18(+2.25%)
Dec 20, 2005 7.961 7.997 7.911 7.956 29,018 -0.01(-0.17%)
Dec 19, 2005 8.144 8.158 7.911 7.970 78,796 -0.19(-2.31%)
Dec 16, 2005 8.131 8.212 8.077 8.158 110,493 +0.05(+0.61%)
Dec 15, 2005 8.243 8.243 8.068 8.109 50,447 -0.16(-1.90%)
Dec 14, 2005 8.221 8.270 8.149 8.265 45,983 +0.04(+0.54%)
Dec 13, 2005 8.221 8.234 8.153 8.221 37,277 -0.02(-0.27%)
Dec 12, 2005 8.019 8.252 8.010 8.243 57,813 +0.23(+2.85%)
Dec 09, 2005 7.983 8.041 7.894 8.015 35,715 +0.03(+0.34%)
Dec 08, 2005 7.925 8.077 7.911 7.988 354,473 +0.06(+0.79%)
Dec 07, 2005 7.929 7.929 7.826 7.925 85,493 -0.00(-0.06%)
Dec 06, 2005 7.862 8.041 7.862 7.929 128,128 +0.09(+1.14%)
Dec 05, 2005 7.620 7.840 7.549 7.840 133,262 +0.21(+2.76%)
Dec 02, 2005 8.189 8.189 7.423 7.629 535,281 -0.56(-6.89%)
Dec 01, 2005 8.194 8.337 8.171 8.194 119,645 +0.00(+0.00%)
Nov 30, 2005 8.198 8.239 8.135 8.194 83,707 -0.00(-0.05%)
Nov 29, 2005 8.265 8.265 8.185 8.198 89,287 -0.02(-0.27%)
Nov 28, 2005 8.391 8.400 8.207 8.221 175,450 -0.17(-2.03%)
Nov 25, 2005 8.364 8.404 8.333 8.391 18,750 +0.03(+0.38%)
Nov 23, 2005 8.373 8.418 8.359 8.359 123,217 -0.01(-0.16%)
Nov 22, 2005 8.243 8.373 8.234 8.373 73,885 +0.15(+1.85%)
Nov 21, 2005 7.974 8.270 7.952 8.221 158,709 +0.27(+3.44%)
Nov 18, 2005 7.885 7.983 7.853 7.947 263,622 +0.15(+1.95%)
Nov 17, 2005 7.817 7.840 7.745 7.795 67,412 +0.02(+0.23%)
Nov 16, 2005 7.938 7.938 7.777 7.777 39,509 -0.17(-2.09%)
Nov 15, 2005 7.974 7.974 7.862 7.943 35,491 -0.04(-0.56%)
Nov 14, 2005 8.028 8.055 7.934 7.988 64,064 -0.07(-0.89%)
Nov 11, 2005 8.046 8.153 8.046 8.059 123,217 -0.00(-0.06%)
Nov 10, 2005 7.974 8.064 7.907 8.064 43,081 +0.11(+1.41%)
Nov 09, 2005 7.979 8.046 7.912 7.952 93,529 -0.04(-0.50%)
Nov 08, 2005 7.916 7.997 7.894 7.992 37,500 +0.05(+0.68%)
Nov 07, 2005 7.916 8.010 7.901 7.938 76,564 +0.02(+0.28%)
Nov 04, 2005 7.997 7.997 7.880 7.916 35,491 -0.12(-1.45%)
Nov 03, 2005 8.059 8.064 8.010 8.032 60,715 -0.03(-0.33%)
Nov 02, 2005 8.019 8.073 7.997 8.059 149,110 +0.04(+0.50%)
Nov 01, 2005 8.176 8.185 7.983 8.019 89,287 -0.26(-3.14%)
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%)
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.