Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cohn & Steers Inc (NY: CNS )

70.72 -2.40 (-3.28%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2010 12.55 12.59 12.16 12.18 236,157 -0.41(-3.29%)
Apr 29, 2010 11.98 12.62 11.83 12.59 219,261 +0.69(+5.78%)
Apr 28, 2010 11.97 12.07 11.82 11.90 198,997 -0.02(-0.19%)
Apr 27, 2010 12.03 12.28 11.87 11.92 310,483 -0.18(-1.45%)
Apr 26, 2010 12.50 12.59 12.09 12.10 367,952 -0.37(-2.99%)
Apr 23, 2010 12.34 12.59 12.16 12.47 291,070 +0.10(+0.80%)
Apr 22, 2010 12.39 12.60 12.19 12.37 450,619 -0.22(-1.71%)
Apr 21, 2010 12.57 12.64 12.43 12.59 307,855 -0.00(-0.04%)
Apr 20, 2010 12.60 12.73 12.36 12.59 656,002 +0.07(+0.57%)
Apr 19, 2010 12.79 12.79 12.42 12.52 516,183 -0.39(-3.03%)
Apr 16, 2010 13.06 13.06 12.77 12.91 527,731 -0.14(-1.07%)
Apr 15, 2010 12.82 13.14 12.78 13.05 481,199 +0.19(+1.47%)
Apr 14, 2010 12.64 12.95 12.57 12.86 327,148 +0.34(+2.69%)
Apr 13, 2010 12.23 12.54 12.19 12.53 130,814 +0.25(+2.01%)
Apr 12, 2010 12.30 12.30 12.14 12.28 211,373 +0.02(+0.15%)
Apr 09, 2010 12.10 12.32 12.01 12.26 182,025 +0.16(+1.30%)
Apr 08, 2010 12.17 12.17 11.95 12.10 301,077 -0.12(-0.96%)
Apr 07, 2010 11.83 12.32 11.83 12.22 461,317 +0.40(+3.35%)
Apr 06, 2010 11.77 11.87 11.73 11.83 417,018 +0.30(+2.58%)
Apr 05, 2010 11.56 11.79 11.15 11.53 441,827 +0.07(+0.59%)
Apr 01, 2010 11.30 11.46 11.46 11.46 668,956 +0.23(+2.08%)
Mar 31, 2010 11.23 11.29 11.06 11.23 821,009 -0.01(-0.08%)
Mar 30, 2010 11.22 11.31 11.14 11.24 269,834 +0.00(+0.04%)
Mar 29, 2010 11.14 11.27 11.09 11.23 276,224 +0.13(+1.22%)
Mar 26, 2010 11.19 11.23 10.98 11.10 359,444 -0.10(-0.92%)
Mar 25, 2010 11.14 11.45 11.02 11.20 347,167 +0.11(+1.01%)
Mar 24, 2010 10.98 11.13 10.94 11.09 198,431 +0.05(+0.45%)
Mar 23, 2010 10.90 11.09 10.84 11.04 304,686 +0.17(+1.61%)
Mar 22, 2010 10.70 10.90 10.60 10.86 372,741 +0.15(+1.42%)
Mar 19, 2010 10.75 10.75 10.62 10.71 305,585 -0.04(-0.37%)
Mar 18, 2010 10.72 10.91 10.69 10.75 146,570 -0.01(-0.08%)
Mar 17, 2010 10.49 10.90 10.44 10.76 488,099 +0.27(+2.61%)
Mar 16, 2010 10.48 10.59 10.42 10.49 180,776 +0.01(+0.13%)
Mar 15, 2010 10.47 10.51 10.46 10.47 164,698 -0.11(-1.06%)
Mar 12, 2010 10.54 10.72 10.49 10.59 123,953 +0.12(+1.16%)
Mar 11, 2010 10.31 10.50 10.21 10.46 80,903 +0.07(+0.65%)
Mar 10, 2010 10.52 10.69 10.26 10.40 215,815 -0.12(-1.15%)
Mar 09, 2010 10.43 10.71 10.42 10.52 141,896 +0.02(+0.17%)
Mar 08, 2010 10.39 10.59 10.32 10.50 323,784 +0.13(+1.30%)
Mar 05, 2010 10.38 10.42 10.29 10.37 384,768 +0.04(+0.43%)
Mar 04, 2010 10.25 10.44 10.23 10.32 276,667 +0.13(+1.23%)
Mar 03, 2010 10.24 10.26 10.11 10.20 572,456 +0.01(+0.09%)
Mar 02, 2010 10.01 10.29 10.01 10.19 318,688 +0.13(+1.29%)
Mar 01, 2010 9.833 10.09 9.824 10.06 300,770 +0.31(+3.17%)
Feb 26, 2010 9.851 9.901 9.659 9.748 292,476 -0.13(-1.27%)
Feb 25, 2010 9.753 9.936 9.632 9.874 261,013 -0.02(-0.23%)
Feb 24, 2010 9.815 10.00 9.762 9.896 475,380 +0.14(+1.42%)
Feb 23, 2010 9.753 9.887 9.708 9.757 352,283 +0.02(+0.23%)
Feb 22, 2010 9.726 9.865 9.664 9.735 132,862 +0.07(+0.70%)
Feb 19, 2010 9.686 9.856 9.632 9.668 127,382 -0.02(-0.19%)
Feb 18, 2010 9.591 9.757 9.457 9.686 205,107 +0.11(+1.12%)
Feb 17, 2010 9.538 9.650 9.524 9.578 236,557 +0.10(+1.09%)
Feb 16, 2010 9.202 9.506 9.161 9.475 232,604 +0.35(+3.83%)
Feb 12, 2010 8.857 9.126 9.126 9.126 239,514 +0.20(+2.26%)
Feb 11, 2010 8.843 8.960 8.799 8.924 144,838 +0.07(+0.81%)
Feb 10, 2010 8.785 8.915 8.785 8.852 245,157 +0.00(+0.05%)
Feb 09, 2010 8.839 8.962 8.794 8.848 384,404 +0.12(+1.33%)
Feb 08, 2010 8.852 8.969 8.713 8.731 323,025 -0.16(-1.76%)
Feb 05, 2010 8.942 9.014 8.648 8.888 314,706 -0.00(-0.05%)
Feb 04, 2010 9.408 9.453 8.852 8.893 379,154 -0.60(-6.37%)
Feb 03, 2010 9.488 9.632 9.444 9.497 259,240 -0.06(-0.66%)
Feb 02, 2010 9.453 9.641 9.381 9.560 515,582 +0.16(+1.72%)
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.