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 UNCHANGED
Streaming Delayed 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 31, 2009 10.17 10.23 10.23 10.23 298,914 +0.09(+0.84%)
Dec 30, 2009 10.05 10.18 9.967 10.15 284,135 +0.02(+0.22%)
Dec 29, 2009 10.11 10.15 10.08 10.12 181,230 +0.01(+0.09%)
Dec 28, 2009 9.877 10.11 9.877 10.11 342,029 +0.22(+2.26%)
Dec 24, 2009 9.712 9.927 9.694 9.891 83,787 +0.22(+2.22%)
Dec 23, 2009 9.434 9.721 9.420 9.676 190,282 +0.24(+2.52%)
Dec 22, 2009 9.331 9.470 9.313 9.438 135,522 +0.10(+1.06%)
Dec 21, 2009 9.138 9.358 9.111 9.340 191,376 +0.23(+2.51%)
Dec 18, 2009 9.026 9.138 8.892 9.111 703,097 +0.20(+2.26%)
Dec 17, 2009 8.825 8.937 8.758 8.910 376,752 +0.07(+0.81%)
Dec 16, 2009 8.887 8.910 8.766 8.838 291,920 +0.06(+0.66%)
Dec 15, 2009 8.793 8.854 8.775 8.780 237,414 -0.07(-0.76%)
Dec 14, 2009 8.735 8.847 8.687 8.847 369,829 -0.00(-0.05%)
Dec 11, 2009 8.802 8.905 8.726 8.852 197,497 +0.13(+1.49%)
Dec 10, 2009 8.793 8.896 8.668 8.722 168,300 -0.05(-0.56%)
Dec 09, 2009 8.807 8.852 8.713 8.771 195,229 -0.05(-0.61%)
Dec 08, 2009 8.744 8.878 8.596 8.825 166,637 -0.05(-0.56%)
Dec 07, 2009 8.973 9.004 8.753 8.874 148,892 -0.10(-1.10%)
Dec 04, 2009 8.901 9.062 8.717 8.973 349,057 +0.27(+3.09%)
Dec 03, 2009 8.623 8.847 8.565 8.704 343,032 +0.09(+1.04%)
Dec 02, 2009 8.731 8.865 8.525 8.614 194,423 -0.10(-1.13%)
Dec 01, 2009 8.690 8.793 8.551 8.713 385,058 +0.14(+1.62%)
Nov 30, 2009 8.587 8.605 8.359 8.574 340,398 -0.00(-0.05%)
Nov 27, 2009 8.717 8.717 8.516 8.578 124,300 -0.41(-4.58%)
Nov 25, 2009 9.085 9.161 8.973 8.990 125,280 -0.10(-1.13%)
Nov 24, 2009 9.452 9.452 9.017 9.093 399,129 -0.38(-4.02%)
Nov 23, 2009 9.438 9.667 9.389 9.474 239,075 +0.21(+2.27%)
Nov 20, 2009 9.228 9.398 9.174 9.264 274,489 -0.03(-0.34%)
Nov 19, 2009 9.380 9.380 9.111 9.295 267,663 -0.24(-2.49%)
Nov 18, 2009 9.756 9.756 9.367 9.532 270,270 -0.22(-2.30%)
Nov 17, 2009 9.828 9.918 9.716 9.756 298,288 -0.10(-1.00%)
Nov 16, 2009 9.833 10.15 9.765 9.855 458,624 +0.15(+1.52%)
Nov 13, 2009 9.510 9.743 9.398 9.707 319,858 +0.16(+1.64%)
Nov 12, 2009 9.465 9.685 9.389 9.550 395,892 +0.11(+1.14%)
Nov 11, 2009 9.174 9.559 9.116 9.443 295,067 +0.39(+4.36%)
Nov 10, 2009 8.923 9.121 8.887 9.049 263,327 +0.04(+0.45%)
Nov 09, 2009 8.964 9.044 8.847 9.008 273,442 +0.15(+1.67%)
Nov 06, 2009 8.766 8.941 8.596 8.861 192,017 +0.00(+0.05%)
Nov 05, 2009 8.632 8.878 8.507 8.856 350,316 +0.34(+4.00%)
Nov 04, 2009 8.650 8.740 8.475 8.516 563,650 -0.07(-0.83%)
Nov 03, 2009 8.623 8.762 8.525 8.587 535,495 -0.16(-1.79%)
Nov 02, 2009 8.681 8.784 8.336 8.744 804,572 +0.09(+0.98%)
Oct 30, 2009 8.982 9.098 8.646 8.659 668,569 -0.45(-4.92%)
Oct 29, 2009 8.820 9.174 8.726 9.107 799,794 +0.36(+4.15%)
Oct 28, 2009 9.210 9.295 8.731 8.744 396,481 -0.53(-5.70%)
Oct 27, 2009 9.371 9.497 9.093 9.273 565,565 -0.09(-0.91%)
Oct 26, 2009 9.868 9.945 9.317 9.358 780,908 -0.44(-4.52%)
Oct 23, 2009 9.824 9.859 9.779 9.801 654,581 -0.20(-1.97%)
Oct 22, 2009 10.53 10.54 9.689 9.998 1,898,945 -0.58(-5.46%)
Oct 21, 2009 10.81 11.01 10.53 10.58 508,901 -0.24(-2.20%)
Oct 20, 2009 10.86 10.92 10.79 10.81 335,783 -0.30(-2.70%)
Oct 19, 2009 11.21 11.27 11.10 11.11 423,551 -0.08(-0.72%)
Oct 16, 2009 11.38 11.46 11.19 11.19 367,869 -0.27(-2.38%)
Oct 15, 2009 11.43 11.53 11.30 11.47 397,676 +0.00(+0.00%)
Oct 14, 2009 11.41 11.54 11.35 11.47 759,087 +0.21(+1.91%)
Oct 13, 2009 11.32 11.37 11.03 11.25 812,657 -0.07(-0.59%)
Oct 12, 2009 11.33 11.49 11.24 11.32 956,326 -0.00(-0.04%)
Oct 09, 2009 11.43 11.49 11.28 11.32 360,031 -0.08(-0.71%)
Oct 08, 2009 11.36 11.58 11.31 11.40 554,901 +0.11(+0.95%)
Oct 07, 2009 11.07 11.39 11.07 11.30 485,881 +0.14(+1.28%)
Oct 06, 2009 10.58 11.41 10.51 11.15 375,064 +0.68(+6.50%)
Oct 05, 2009 10.15 10.58 10.08 10.47 290,714 +0.34(+3.41%)
Oct 02, 2009 10.20 10.35 10.10 10.13 173,229 -0.16(-1.52%)
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.