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 (%)
Jul 31, 2009 8.234 8.265 8.095 8.185 269,441 -0.05(-0.60%)
Jul 30, 2009 8.144 8.422 8.050 8.234 528,080 +0.14(+1.72%)
Jul 29, 2009 8.006 8.180 7.952 8.095 515,171 +0.07(+0.84%)
Jul 28, 2009 7.853 8.032 7.679 8.028 650,656 +0.09(+1.19%)
Jul 27, 2009 7.929 7.965 7.782 7.934 518,149 +0.17(+2.19%)
Jul 24, 2009 7.629 7.849 7.562 7.764 2,821 +0.11(+1.46%)
Jul 23, 2009 7.311 7.665 7.024 7.652 1,070,930 +0.31(+4.27%)
Jul 22, 2009 7.078 7.584 7.016 7.338 772,952 +0.26(+3.61%)
Jul 21, 2009 6.904 7.083 6.845 7.083 469,623 +0.27(+3.94%)
Jul 20, 2009 6.827 6.854 6.688 6.814 269,910 +0.06(+0.93%)
Jul 17, 2009 6.774 6.850 6.635 6.751 323,237 -0.02(-0.26%)
Jul 16, 2009 6.724 6.805 6.639 6.769 350,584 +0.00(+0.07%)
Jul 15, 2009 6.585 6.787 6.585 6.765 1,067,997 +0.27(+4.21%)
Jul 14, 2009 6.254 6.563 6.254 6.491 646,862 +0.21(+3.35%)
Jul 13, 2009 6.025 6.330 6.025 6.281 451,522 +0.36(+6.05%)
Jul 10, 2009 5.985 5.994 5.846 5.922 326,671 -0.13(-2.07%)
Jul 09, 2009 6.106 6.151 5.990 6.048 374,377 -0.05(-0.88%)
Jul 08, 2009 6.281 6.321 6.003 6.102 337,604 -0.17(-2.64%)
Jul 07, 2009 6.442 6.500 6.232 6.267 377,134 -0.15(-2.37%)
Jul 06, 2009 6.518 6.621 6.263 6.420 441,930 -0.13(-2.05%)
Jul 02, 2009 6.702 6.760 6.456 6.554 284,721 -0.25(-3.62%)
Jul 01, 2009 6.792 6.926 6.720 6.800 997,806 +0.10(+1.54%)
Jun 30, 2009 6.491 6.809 6.397 6.697 1,592,436 +0.26(+3.96%)
Jun 29, 2009 6.469 6.496 6.375 6.442 522,292 -0.01(-0.14%)
Jun 26, 2009 6.460 6.473 6.384 6.451 761,806 -0.02(-0.35%)
Jun 25, 2009 6.505 6.514 6.460 6.473 540,805 -0.06(-0.89%)
Jun 24, 2009 6.554 6.626 6.464 6.532 645,185 +0.07(+1.04%)
Jun 23, 2009 6.568 6.654 6.447 6.464 527,551 -0.07(-1.03%)
Jun 22, 2009 6.653 6.733 6.532 6.532 714,801 -0.15(-2.21%)
Jun 19, 2009 6.809 6.904 6.635 6.680 638,058 -0.04(-0.60%)
Jun 18, 2009 6.814 6.854 6.706 6.720 724,209 -0.13(-1.83%)
Jun 17, 2009 6.989 7.020 6.818 6.845 247,416 -0.10(-1.42%)
Jun 16, 2009 7.208 7.271 6.926 6.944 396,346 -0.17(-2.45%)
Jun 15, 2009 7.334 7.369 7.056 7.119 331,693 -0.39(-5.25%)
Jun 12, 2009 7.468 7.571 7.401 7.513 184,716 -0.05(-0.65%)
Jun 11, 2009 7.526 7.701 7.499 7.562 541,031 +0.02(+0.30%)
Jun 10, 2009 7.499 7.549 7.360 7.540 611,294 +0.14(+1.88%)
Jun 09, 2009 7.387 7.549 7.302 7.401 335,327 +0.04(+0.49%)
Jun 08, 2009 7.437 7.513 7.280 7.365 407,141 -0.43(-5.52%)
Jun 05, 2009 7.858 8.032 7.674 7.795 491,271 -0.00(-0.06%)
Jun 04, 2009 7.558 7.894 7.544 7.799 528,618 +0.27(+3.63%)
Jun 03, 2009 7.423 7.526 7.392 7.526 607,834 +0.04(+0.60%)
Jun 02, 2009 7.356 7.558 7.334 7.481 723,129 +0.11(+1.46%)
Jun 01, 2009 7.024 7.562 7.016 7.374 1,218,831 +0.46(+6.68%)
May 29, 2009 6.765 6.917 6.675 6.912 602,570 +0.15(+2.25%)
May 28, 2009 6.711 6.841 6.473 6.760 490,159 +0.09(+1.41%)
May 27, 2009 6.836 6.899 6.630 6.666 671,849 -0.19(-2.75%)
May 26, 2009 6.429 7.038 6.429 6.854 483,442 +0.41(+6.40%)
May 22, 2009 6.568 6.568 6.397 6.442 314,085 -0.10(-1.51%)
May 21, 2009 6.384 6.550 6.361 6.541 686,878 +0.12(+1.88%)
May 20, 2009 6.442 6.559 6.133 6.420 605,570 +0.03(+0.49%)
May 19, 2009 6.402 6.523 6.245 6.388 305,264 +0.05(+0.85%)
May 18, 2009 6.012 6.366 5.981 6.335 314,898 +0.41(+6.88%)
May 15, 2009 6.075 6.079 5.846 5.927 515,202 -0.15(-2.51%)
May 14, 2009 5.949 6.128 5.922 6.079 293,947 +0.16(+2.65%)
May 13, 2009 6.209 6.249 5.869 5.922 697,910 -0.48(-7.49%)
May 12, 2009 6.473 6.527 6.205 6.402 549,656 -0.03(-0.42%)
May 11, 2009 6.536 6.585 6.406 6.429 617,571 -0.29(-4.33%)
May 08, 2009 6.402 6.720 6.352 6.720 487,273 +0.42(+6.67%)
May 07, 2009 6.438 6.529 6.240 6.300 1,578,383 -0.03(-0.55%)
May 06, 2009 6.361 6.424 6.093 6.335 880,077 +0.03(+0.50%)
May 05, 2009 6.487 6.603 6.240 6.303 733,384 -0.12(-1.81%)
May 04, 2009 6.290 6.424 6.276 6.420 1,463,688 +0.16(+2.58%)
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.