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 (%)
Apr 29, 2005 7.580 7.602 7.325 7.593 122,101 +0.01(+0.18%)
Apr 28, 2005 7.638 7.643 7.562 7.580 96,207 -0.06(-0.82%)
Apr 27, 2005 7.616 7.683 7.549 7.643 33,482 +0.03(+0.35%)
Apr 26, 2005 7.683 7.773 7.616 7.616 45,313 -0.11(-1.45%)
Apr 25, 2005 7.549 7.750 7.549 7.728 24,554 +0.16(+2.07%)
Apr 22, 2005 7.791 7.791 7.486 7.571 109,600 -0.25(-3.15%)
Apr 21, 2005 7.929 7.929 7.773 7.817 90,404 -0.07(-0.85%)
Apr 20, 2005 7.997 8.064 7.885 7.885 70,537 -0.09(-1.07%)
Apr 19, 2005 8.064 8.297 7.938 7.970 84,823 -0.14(-1.71%)
Apr 18, 2005 7.997 8.203 7.997 8.109 284,382 +0.04(+0.50%)
Apr 15, 2005 7.952 8.086 7.938 8.068 189,290 +0.18(+2.33%)
Apr 14, 2005 7.795 7.885 7.773 7.885 104,020 +0.13(+1.73%)
Apr 13, 2005 8.131 8.221 7.719 7.750 199,335 -0.31(-3.89%)
Apr 12, 2005 7.871 8.131 7.817 8.064 106,252 +0.19(+2.45%)
Apr 11, 2005 7.347 7.898 7.325 7.871 109,377 +0.41(+5.53%)
Apr 08, 2005 7.526 7.526 7.405 7.459 32,813 -0.10(-1.30%)
Apr 07, 2005 7.504 7.661 7.351 7.558 50,224 +0.11(+1.50%)
Apr 06, 2005 7.356 7.499 7.356 7.446 24,777 +0.09(+1.22%)
Apr 05, 2005 7.302 7.369 7.302 7.356 33,482 +0.03(+0.37%)
Apr 04, 2005 7.325 7.334 7.213 7.329 140,182 +0.05(+0.68%)
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.