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 (%)
Sep 30, 2005 8.820 8.959 8.802 8.959 47,995 +0.16(+1.83%)
Sep 29, 2005 8.950 8.950 8.735 8.798 49,781 -0.15(-1.65%)
Sep 28, 2005 8.892 8.964 8.870 8.946 102,688 +0.08(+0.86%)
Sep 27, 2005 8.946 8.982 8.870 8.870 64,738 -0.07(-0.80%)
Sep 26, 2005 8.959 9.040 8.923 8.941 54,023 -0.02(-0.20%)
Sep 23, 2005 8.959 9.013 8.838 8.959 38,843 +0.07(+0.76%)
Sep 22, 2005 8.870 8.946 8.847 8.892 41,968 +0.07(+0.76%)
Sep 21, 2005 9.093 9.093 8.654 8.825 120,324 -0.26(-2.91%)
Sep 20, 2005 9.076 9.300 9.017 9.089 64,515 +0.02(+0.20%)
Sep 19, 2005 9.071 9.076 8.932 9.071 74,114 +0.00(+0.00%)
Sep 16, 2005 9.031 9.080 8.946 9.071 114,073 +0.11(+1.25%)
Sep 15, 2005 8.847 9.049 8.784 8.959 71,435 +0.00(+0.00%)
Sep 14, 2005 9.152 9.152 8.959 8.959 33,931 -0.17(-1.86%)
Sep 13, 2005 9.313 9.313 9.080 9.129 41,745 -0.18(-1.97%)
Sep 12, 2005 9.317 9.353 9.273 9.313 54,693 -0.02(-0.24%)
Sep 09, 2005 9.295 9.407 9.291 9.335 41,522 +0.03(+0.29%)
Sep 08, 2005 9.295 9.358 9.237 9.309 20,314 -0.03(-0.29%)
Sep 07, 2005 9.223 9.403 9.223 9.335 43,084 +0.17(+1.81%)
Sep 06, 2005 9.071 9.170 9.067 9.170 50,005 +0.07(+0.79%)
Sep 02, 2005 9.188 9.188 9.093 9.098 63,399 -0.09(-0.93%)
Sep 01, 2005 9.183 9.192 8.990 9.183 130,816 +0.00(+0.00%)
Aug 31, 2005 9.013 9.340 8.892 9.183 211,405 +0.17(+1.89%)
Aug 30, 2005 8.699 9.022 8.699 9.013 227,255 +0.30(+3.44%)
Aug 29, 2005 8.632 8.713 8.538 8.713 64,515 +0.10(+1.20%)
Aug 26, 2005 9.004 9.004 8.596 8.610 54,023 -0.35(-3.90%)
Aug 25, 2005 8.999 9.031 8.914 8.959 43,307 -0.04(-0.40%)
Aug 24, 2005 8.829 9.116 8.749 8.995 85,276 +0.19(+2.14%)
Aug 23, 2005 8.578 8.825 8.578 8.807 43,307 +0.28(+3.26%)
Aug 22, 2005 8.578 8.601 8.529 8.529 93,089 +0.01(+0.16%)
Aug 19, 2005 8.556 8.623 8.507 8.516 81,034 +0.03(+0.32%)
Aug 18, 2005 8.466 8.511 8.032 8.489 129,923 -0.04(-0.52%)
Aug 17, 2005 8.802 8.847 8.534 8.534 52,014 -0.20(-2.31%)
Aug 16, 2005 8.847 8.847 8.668 8.735 57,148 -0.04(-0.51%)
Aug 15, 2005 9.004 9.004 8.753 8.780 57,148 -0.18(-2.00%)
Aug 12, 2005 9.138 9.138 8.914 8.959 66,747 -0.12(-1.28%)
Aug 11, 2005 9.062 9.116 8.959 9.076 45,317 -0.02(-0.20%)
Aug 10, 2005 8.784 9.519 8.784 9.093 122,333 +0.31(+3.57%)
Aug 09, 2005 8.690 8.861 8.543 8.780 85,722 +0.12(+1.40%)
Aug 08, 2005 9.008 9.008 8.511 8.659 275,250 -0.34(-3.83%)
Aug 05, 2005 10.10 10.10 8.959 9.004 151,131 -1.21(-11.84%)
Aug 04, 2005 10.30 10.32 10.19 10.21 32,592 -0.15(-1.43%)
Aug 03, 2005 10.07 10.41 9.868 10.36 52,907 +0.35(+3.49%)
Aug 02, 2005 10.35 10.41 9.721 10.01 70,766 -0.27(-2.61%)
Aug 01, 2005 9.765 10.58 9.765 10.28 122,556 +0.45(+4.56%)
Jul 29, 2005 10.19 10.24 9.833 9.833 44,424 -0.33(-3.26%)
Jul 28, 2005 9.519 10.16 9.519 10.16 44,200 +0.62(+6.53%)
Jul 27, 2005 9.586 9.586 9.452 9.541 45,093 +0.06(+0.61%)
Jul 26, 2005 9.497 9.515 9.295 9.483 62,506 -0.05(-0.52%)
Jul 25, 2005 10.08 10.08 9.362 9.532 94,652 -0.60(-5.92%)
Jul 22, 2005 9.945 10.19 9.945 10.13 18,751 +0.26(+2.58%)
Jul 21, 2005 9.855 9.927 9.765 9.877 37,727 +0.03(+0.27%)
Jul 20, 2005 9.622 9.855 9.622 9.851 24,332 +0.30(+3.09%)
Jul 19, 2005 9.644 9.676 9.407 9.555 27,681 -0.02(-0.23%)
Jul 18, 2005 9.429 9.586 9.331 9.577 19,421 +0.04(+0.38%)
Jul 15, 2005 9.434 9.541 9.282 9.541 14,287 +0.11(+1.14%)
Jul 14, 2005 9.631 9.631 9.210 9.434 40,182 -0.20(-2.05%)
Jul 13, 2005 9.967 9.967 9.604 9.631 39,066 -0.34(-3.37%)
Jul 12, 2005 9.595 10.19 9.595 9.967 63,845 +0.37(+3.87%)
Jul 11, 2005 9.497 9.739 9.452 9.595 139,076 +0.17(+1.81%)
Jul 08, 2005 9.586 9.586 9.362 9.425 60,720 -0.13(-1.41%)
Jul 07, 2005 9.183 9.564 9.183 9.559 36,610 +0.29(+3.09%)
Jul 06, 2005 9.653 9.676 9.116 9.273 73,221 -0.34(-3.50%)
Jul 05, 2005 9.631 9.631 9.452 9.609 80,588 +0.04(+0.47%)
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.