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 (%)
Feb 26, 2010 9.851 9.900 9.658 9.748 292,498 -0.13(-1.27%)
Feb 25, 2010 9.752 9.936 9.631 9.873 261,032 -0.02(-0.23%)
Feb 24, 2010 9.815 10.00 9.761 9.895 475,416 +0.14(+1.42%)
Feb 23, 2010 9.752 9.886 9.707 9.756 352,310 +0.02(+0.23%)
Feb 22, 2010 9.725 9.864 9.664 9.734 132,872 +0.07(+0.70%)
Feb 19, 2010 9.685 9.855 9.631 9.667 127,392 -0.02(-0.19%)
Feb 18, 2010 9.591 9.756 9.456 9.685 205,123 +0.11(+1.12%)
Feb 17, 2010 9.537 9.649 9.524 9.577 236,575 +0.10(+1.09%)
Feb 16, 2010 9.201 9.506 9.161 9.474 232,621 +0.35(+3.83%)
Feb 12, 2010 8.856 9.125 9.125 9.125 239,533 +0.20(+2.26%)
Feb 11, 2010 8.843 8.959 8.798 8.923 144,849 +0.07(+0.81%)
Feb 10, 2010 8.784 8.914 8.784 8.852 245,176 +0.00(+0.05%)
Feb 09, 2010 8.838 8.961 8.793 8.847 384,433 +0.12(+1.33%)
Feb 08, 2010 8.852 8.968 8.713 8.731 323,050 -0.16(-1.76%)
Feb 05, 2010 8.941 9.013 8.648 8.887 314,730 -0.00(-0.05%)
Feb 04, 2010 9.407 9.452 8.852 8.892 379,183 -0.60(-6.37%)
Feb 03, 2010 9.488 9.631 9.443 9.497 259,260 -0.06(-0.66%)
Feb 02, 2010 9.452 9.640 9.380 9.559 515,621 +0.16(+1.72%)
Feb 01, 2010 9.179 9.407 8.995 9.398 446,234 +0.29(+3.15%)
Jan 29, 2010 9.237 9.300 9.040 9.111 465,591 -0.06(-0.68%)
Jan 28, 2010 9.322 9.541 9.031 9.174 437,436 -0.09(-0.92%)
Jan 27, 2010 8.986 9.277 8.968 9.259 1,045,042 +0.25(+2.78%)
Jan 26, 2010 9.089 9.219 8.977 9.008 147,787 -0.14(-1.52%)
Jan 25, 2010 9.076 9.228 8.973 9.147 205,246 +0.16(+1.79%)
Jan 22, 2010 9.250 9.322 8.878 8.986 225,449 -0.27(-2.90%)
Jan 21, 2010 9.658 9.703 9.129 9.255 217,713 -0.36(-3.73%)
Jan 20, 2010 9.752 9.842 9.510 9.613 585,230 -0.26(-2.59%)
Jan 19, 2010 9.815 9.927 9.801 9.868 405,116 +0.07(+0.73%)
Jan 15, 2010 9.971 9.797 9.797 9.797 338,426 -0.16(-1.62%)
Jan 14, 2010 10.07 10.13 9.940 9.958 466,433 -0.20(-1.98%)
Jan 13, 2010 10.40 10.44 10.14 10.16 341,715 -0.23(-2.24%)
Jan 12, 2010 10.38 10.52 10.20 10.39 126,537 -0.10(-0.94%)
Jan 11, 2010 10.53 10.57 10.48 10.49 119,855 +0.05(+0.47%)
Jan 08, 2010 10.74 10.74 10.28 10.44 192,468 -0.31(-2.88%)
Jan 07, 2010 10.68 10.85 10.56 10.75 322,208 +0.05(+0.50%)
Jan 06, 2010 10.50 10.76 10.50 10.70 204,319 +0.21(+2.01%)
Jan 05, 2010 10.55 10.55 10.36 10.49 312,234 -0.08(-0.76%)
Jan 04, 2010 10.39 10.60 10.34 10.57 259,017 +0.34(+3.28%)
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%)
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.