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: 4:10 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%)
Apr 01, 2005 7.356 7.414 7.253 7.280 124,779 -0.11(-1.52%)
Mar 31, 2005 7.244 7.392 7.213 7.392 73,885 +0.16(+2.17%)
Mar 30, 2005 7.011 7.235 6.993 7.235 83,484 +0.20(+2.87%)
Mar 29, 2005 7.325 7.343 6.989 7.033 98,886 -0.22(-3.09%)
Mar 28, 2005 7.181 7.311 7.105 7.257 108,038 +0.10(+1.44%)
Mar 24, 2005 7.186 7.213 7.078 7.154 55,804 -0.01(-0.19%)
Mar 23, 2005 7.271 7.325 7.110 7.168 341,079 -0.12(-1.66%)
Mar 22, 2005 7.257 7.369 7.239 7.289 30,804 -0.01(-0.18%)
Mar 21, 2005 7.369 7.385 7.168 7.302 286,837 -0.11(-1.51%)
Mar 18, 2005 7.504 7.504 7.374 7.414 111,833 -0.04(-0.60%)
Mar 17, 2005 7.526 7.593 7.401 7.459 52,903 -0.03(-0.36%)
Mar 16, 2005 7.575 7.580 7.481 7.486 25,447 -0.12(-1.59%)
Mar 15, 2005 7.750 7.750 7.593 7.607 61,385 -0.10(-1.34%)
Mar 14, 2005 7.499 7.719 7.499 7.710 51,117 +0.22(+2.93%)
Mar 11, 2005 7.302 7.495 7.257 7.490 196,210 +0.15(+2.08%)
Mar 10, 2005 7.840 7.840 7.307 7.338 172,772 -0.57(-7.20%)
Mar 09, 2005 8.006 8.059 7.885 7.907 27,679 -0.04(-0.56%)
Mar 08, 2005 7.853 8.064 7.826 7.952 83,037 +0.11(+1.37%)
Mar 07, 2005 8.019 8.023 7.777 7.844 147,771 -0.17(-2.18%)
Mar 04, 2005 8.198 8.288 7.974 8.019 129,244 -0.13(-1.65%)
Mar 03, 2005 8.422 8.422 8.140 8.153 54,019 -0.31(-3.65%)
Mar 02, 2005 8.463 8.557 8.431 8.463 215,407 +0.00(+0.00%)
Mar 01, 2005 8.198 8.463 8.185 8.463 114,958 +0.22(+2.72%)
Feb 28, 2005 8.194 8.239 8.131 8.239 75,894 +0.04(+0.55%)
Feb 25, 2005 7.929 8.194 7.849 8.194 72,769 +0.22(+2.81%)
Feb 24, 2005 7.974 7.974 7.911 7.970 50,001 -0.03(-0.34%)
Feb 23, 2005 7.997 8.073 7.947 7.997 55,581 -0.06(-0.72%)
Feb 22, 2005 8.328 8.328 8.028 8.055 216,746 -0.26(-3.18%)
Feb 18, 2005 8.265 8.328 8.203 8.319 43,304 -0.02(-0.27%)
Feb 17, 2005 8.467 8.566 8.342 8.342 54,465 -0.19(-2.21%)
Feb 16, 2005 8.422 8.530 8.351 8.530 126,342 +0.15(+1.76%)
Feb 15, 2005 8.265 8.404 8.243 8.382 96,654 +0.12(+1.41%)
Feb 14, 2005 8.355 8.355 8.198 8.265 112,279 +0.07(+0.82%)
Feb 11, 2005 7.795 8.261 7.795 8.198 213,621 +0.37(+4.75%)
Feb 10, 2005 7.683 7.835 7.661 7.826 154,468 +0.17(+2.22%)
Feb 09, 2005 7.791 7.791 7.535 7.656 186,388 +0.04(+0.53%)
Feb 08, 2005 7.549 7.705 7.531 7.616 213,398 +0.14(+1.86%)
Feb 07, 2005 7.437 7.804 7.437 7.477 228,353 +0.09(+1.27%)
Feb 04, 2005 7.033 7.513 7.002 7.383 578,139 +0.33(+4.64%)
Feb 03, 2005 7.110 7.141 7.033 7.056 389,072 -0.04(-0.63%)
Feb 02, 2005 7.092 7.145 7.083 7.101 147,548 -0.02(-0.31%)
Feb 01, 2005 7.078 7.186 7.060 7.123 265,854 +0.09(+1.21%)
Jan 31, 2005 6.989 7.101 6.957 7.038 187,058 +0.11(+1.55%)
Jan 28, 2005 6.989 7.016 6.921 6.930 78,350 -0.03(-0.45%)
Jan 27, 2005 6.850 7.038 6.832 6.962 97,993 +0.02(+0.32%)
Jan 26, 2005 6.926 6.953 6.872 6.939 35,938 +0.05(+0.72%)
Jan 25, 2005 6.921 7.033 6.877 6.890 171,209 -0.00(-0.06%)
Jan 24, 2005 6.944 6.948 6.854 6.895 56,921 -0.06(-0.84%)
Jan 21, 2005 6.765 7.042 6.720 6.953 124,110 +0.21(+3.12%)
Jan 20, 2005 6.742 6.783 6.630 6.742 82,814 -0.04(-0.53%)
Jan 19, 2005 6.944 6.944 6.742 6.778 88,618 -0.15(-2.20%)
Jan 18, 2005 6.832 6.944 6.805 6.930 76,564 +0.08(+1.11%)
Jan 14, 2005 6.809 6.854 6.774 6.854 62,501 +0.07(+0.99%)
Jan 13, 2005 6.895 6.895 6.765 6.787 82,368 -0.09(-1.30%)
Jan 12, 2005 6.899 6.944 6.787 6.877 47,545 -0.04(-0.65%)
Jan 11, 2005 7.011 7.011 6.809 6.921 75,894 -0.11(-1.53%)
Jan 10, 2005 6.912 7.092 6.886 7.029 91,296 +0.17(+2.55%)
Jan 07, 2005 6.984 6.984 6.854 6.854 27,679 -0.11(-1.61%)
Jan 06, 2005 6.742 6.966 6.715 6.966 204,246 +0.26(+3.94%)
Jan 05, 2005 6.877 6.921 6.635 6.702 147,771 -0.20(-2.86%)
Jan 04, 2005 6.697 6.957 6.697 6.899 190,852 +0.09(+1.32%)
Jan 03, 2005 7.266 7.293 6.706 6.809 166,522 -0.47(-6.46%)
Dec 31, 2004 7.347 7.365 7.280 7.280 45,090 -0.05(-0.67%)
Dec 30, 2004 7.325 7.347 7.257 7.329 65,626 +0.05(+0.68%)
Dec 29, 2004 7.235 7.316 7.213 7.280 58,706 +0.11(+1.50%)
Dec 28, 2004 6.818 7.199 6.818 7.172 111,386 +0.35(+5.19%)
Dec 27, 2004 7.074 7.096 6.814 6.818 93,305 -0.30(-4.22%)
Dec 23, 2004 7.056 7.186 7.056 7.119 46,652 -0.02(-0.31%)
Dec 22, 2004 7.145 7.190 7.029 7.141 40,849 -0.00(-0.06%)
Dec 21, 2004 7.168 7.181 7.145 7.145 129,244 -0.02(-0.25%)
Dec 20, 2004 7.114 7.195 7.114 7.163 71,653 +0.06(+0.82%)
Dec 17, 2004 7.213 7.213 7.060 7.105 274,783 -0.11(-1.49%)
Dec 16, 2004 7.145 7.213 7.123 7.213 133,485 +0.07(+0.94%)
Dec 15, 2004 7.325 7.325 7.114 7.145 134,601 -0.16(-2.21%)
Dec 14, 2004 7.347 7.369 7.307 7.307 113,395 -0.01(-0.12%)
Dec 13, 2004 7.369 7.437 7.284 7.316 107,145 -0.04(-0.49%)
Dec 10, 2004 7.325 7.374 7.302 7.351 52,233 -0.01(-0.18%)
Dec 09, 2004 7.338 7.365 7.280 7.365 63,171 +0.03(+0.37%)
Dec 08, 2004 7.325 7.343 7.235 7.338 351,571 -0.04(-0.55%)
Dec 07, 2004 7.526 7.531 7.378 7.378 78,350 -0.17(-2.26%)
Dec 06, 2004 7.571 7.593 7.540 7.549 64,287 -0.02(-0.30%)
Dec 03, 2004 7.593 7.598 7.504 7.571 100,002 -0.07(-0.88%)
Dec 02, 2004 7.907 7.907 7.616 7.638 69,644 -0.23(-2.96%)
Dec 01, 2004 8.028 8.041 7.871 7.871 150,226 -0.14(-1.79%)
Nov 30, 2004 7.992 8.055 7.974 8.015 115,851 +0.03(+0.34%)
Nov 29, 2004 7.853 8.015 7.804 7.988 62,055 +0.15(+1.89%)
Nov 26, 2004 7.808 7.880 7.795 7.840 50,001 +0.08(+0.98%)
Nov 24, 2004 7.728 7.768 7.634 7.764 51,563 +0.04(+0.46%)
Nov 23, 2004 7.652 7.728 7.549 7.728 60,269 +0.11(+1.47%)
Nov 22, 2004 7.670 7.670 7.575 7.616 150,896 -0.02(-0.23%)
Nov 19, 2004 7.616 7.638 7.504 7.634 133,485 +0.01(+0.18%)
Nov 18, 2004 7.670 7.670 7.571 7.620 92,859 -0.07(-0.87%)
Nov 17, 2004 7.705 7.813 7.683 7.687 144,200 +0.03(+0.35%)
Nov 16, 2004 7.728 7.795 7.607 7.661 212,951 -0.06(-0.75%)
Nov 15, 2004 7.705 7.817 7.661 7.719 470,770 +0.09(+1.17%)
Nov 12, 2004 7.459 7.629 7.432 7.629 221,880 +0.22(+3.02%)
Nov 11, 2004 7.257 7.437 7.168 7.405 206,031 +0.19(+2.67%)
Nov 10, 2004 7.056 7.235 7.056 7.213 152,905 +0.15(+2.16%)
Nov 09, 2004 6.989 7.092 6.953 7.060 119,422 +0.03(+0.38%)
Nov 08, 2004 6.989 7.078 6.966 7.033 327,463 +0.05(+0.77%)
Nov 05, 2004 6.980 7.123 6.912 6.980 220,317 +0.00(+0.00%)
Nov 04, 2004 6.877 6.980 6.729 6.980 40,626 +0.11(+1.56%)
Nov 03, 2004 6.787 6.895 6.787 6.872 158,486 +0.11(+1.59%)
Nov 02, 2004 6.697 6.809 6.451 6.765 431,707 +0.08(+1.14%)
Nov 01, 2004 6.608 6.688 6.496 6.688 141,744 +0.08(+1.22%)
Oct 29, 2004 6.272 6.608 6.272 6.608 152,682 +0.34(+5.36%)
Oct 28, 2004 6.249 6.317 6.245 6.272 512,959 +0.00(+0.00%)
Oct 27, 2004 6.447 6.447 6.227 6.272 363,848 -0.17(-2.71%)
Oct 26, 2004 6.344 6.451 6.312 6.447 104,466 +0.10(+1.62%)
Oct 25, 2004 6.384 6.384 6.312 6.344 54,465 +0.00(+0.07%)
Oct 22, 2004 6.379 6.411 6.339 6.339 40,626 -0.05(-0.77%)
Oct 21, 2004 6.541 6.541 6.384 6.388 165,852 -0.11(-1.66%)
Oct 20, 2004 6.379 6.496 6.223 6.496 241,747 +0.11(+1.75%)
Oct 19, 2004 6.563 6.608 6.384 6.384 493,762 -0.18(-2.73%)
Oct 18, 2004 6.680 6.680 6.496 6.563 64,733 -0.12(-1.74%)
Oct 15, 2004 6.653 6.783 6.653 6.680 71,207 +0.03(+0.40%)
Oct 14, 2004 6.594 6.742 6.541 6.653 102,011 +0.02(+0.27%)
Oct 13, 2004 7.042 7.042 6.496 6.635 274,560 -0.40(-5.67%)
Oct 12, 2004 7.172 7.213 6.975 7.033 113,618 -0.13(-1.87%)
Oct 11, 2004 7.302 7.347 7.168 7.168 66,519 -0.18(-2.44%)
Oct 08, 2004 7.275 7.392 7.208 7.347 175,674 +0.09(+1.30%)
Oct 07, 2004 7.235 7.280 7.123 7.253 102,457 +0.09(+1.19%)
Oct 06, 2004 7.016 7.253 7.016 7.168 77,457 +0.13(+1.78%)
Oct 05, 2004 7.101 7.119 6.939 7.042 69,867 -0.04(-0.51%)
Oct 04, 2004 6.993 7.132 6.944 7.078 123,887 +0.12(+1.67%)
Oct 01, 2004 6.944 6.966 6.585 6.962 421,662 +0.04(+0.65%)
Sep 30, 2004 7.101 7.101 6.809 6.917 664,302 -0.21(-2.95%)
Sep 29, 2004 7.239 7.239 7.007 7.128 193,531 -0.11(-1.55%)
Sep 28, 2004 7.235 7.374 7.145 7.239 289,962 +0.00(+0.06%)
Sep 27, 2004 7.168 7.280 7.078 7.235 300,677 +0.04(+0.50%)
Sep 24, 2004 7.123 7.204 7.123 7.199 124,779 +0.07(+0.94%)
Sep 23, 2004 7.078 7.132 7.078 7.132 115,404 +0.01(+0.13%)
Sep 22, 2004 7.159 7.168 7.065 7.123 215,853 -0.03(-0.44%)
Sep 21, 2004 7.078 7.163 7.060 7.154 370,098 +0.10(+1.40%)
Sep 20, 2004 7.056 7.181 7.016 7.056 251,345 -0.04(-0.63%)
Sep 17, 2004 7.033 7.145 7.033 7.101 87,502 +0.00(+0.06%)
Sep 16, 2004 6.899 7.096 6.899 7.096 124,556 +0.20(+2.86%)
Sep 15, 2004 6.854 6.939 6.742 6.899 127,681 -0.03(-0.45%)
Sep 14, 2004 6.989 6.989 6.872 6.930 112,502 -0.01(-0.19%)
Sep 13, 2004 6.944 7.047 6.921 6.944 211,389 +0.04(+0.65%)
Sep 10, 2004 6.832 6.939 6.832 6.899 299,337 +0.09(+1.32%)
Sep 09, 2004 6.765 6.809 6.742 6.809 142,414 +0.00(+0.00%)
Sep 08, 2004 6.809 6.832 6.729 6.809 101,788 +0.02(+0.33%)
Sep 07, 2004 6.809 6.854 6.756 6.787 145,985 +0.00(+0.00%)
Sep 03, 2004 6.854 6.854 6.787 6.787 121,654 -0.07(-0.98%)
Sep 02, 2004 6.809 6.895 6.787 6.854 166,298 +0.04(+0.66%)
Sep 01, 2004 6.715 6.895 6.706 6.809 552,022 +0.13(+2.01%)
Aug 31, 2004 6.532 6.675 6.473 6.675 273,890 +0.19(+2.90%)
Aug 30, 2004 6.272 6.527 6.272 6.487 205,362 -0.01(-0.14%)
Aug 27, 2004 6.249 6.585 6.227 6.496 743,991 +0.22(+3.57%)
Aug 26, 2004 6.312 6.357 6.227 6.272 157,369 -0.04(-0.64%)
Aug 25, 2004 6.272 6.312 6.227 6.312 196,879 +0.06(+1.00%)
Aug 24, 2004 6.272 6.308 6.227 6.249 175,674 -0.07(-1.06%)
Aug 23, 2004 6.317 6.361 6.240 6.317 219,648 +0.04(+0.71%)
Aug 20, 2004 6.294 6.361 6.232 6.272 489,744 -0.07(-1.06%)
Aug 19, 2004 6.160 6.339 6.137 6.339 624,345 +0.18(+2.91%)
Aug 18, 2004 5.869 6.160 5.869 6.160 637,515 +0.29(+4.96%)
Aug 17, 2004 5.833 5.891 5.824 5.869 334,606 +0.02(+0.38%)
Aug 16, 2004 5.824 5.855 5.824 5.846 748,232 +0.02(+0.38%)
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.