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 29, 2005 7.579 7.602 7.324 7.593 122,110 +0.01(+0.18%)
Apr 28, 2005 7.638 7.642 7.561 7.579 96,215 -0.06(-0.82%)
Apr 27, 2005 7.615 7.682 7.548 7.642 33,485 +0.03(+0.35%)
Apr 26, 2005 7.682 7.772 7.615 7.615 45,317 -0.11(-1.45%)
Apr 25, 2005 7.548 7.750 7.548 7.727 24,556 +0.16(+2.07%)
Apr 22, 2005 7.790 7.790 7.485 7.570 109,609 -0.25(-3.15%)
Apr 21, 2005 7.929 7.929 7.772 7.817 90,410 -0.07(-0.85%)
Apr 20, 2005 7.996 8.063 7.884 7.884 70,542 -0.09(-1.07%)
Apr 19, 2005 8.063 8.296 7.938 7.969 84,829 -0.14(-1.71%)
Apr 18, 2005 7.996 8.202 7.996 8.108 284,403 +0.04(+0.50%)
Apr 15, 2005 7.951 8.086 7.938 8.068 189,304 +0.18(+2.33%)
Apr 14, 2005 7.794 7.884 7.772 7.884 104,028 +0.13(+1.73%)
Apr 13, 2005 8.130 8.220 7.718 7.750 199,350 -0.31(-3.89%)
Apr 12, 2005 7.871 8.130 7.817 8.063 106,260 +0.19(+2.45%)
Apr 11, 2005 7.346 7.897 7.324 7.871 109,386 +0.41(+5.53%)
Apr 08, 2005 7.526 7.526 7.405 7.458 32,815 -0.10(-1.30%)
Apr 07, 2005 7.503 7.660 7.351 7.557 50,228 +0.11(+1.50%)
Apr 06, 2005 7.355 7.499 7.355 7.445 24,779 +0.09(+1.22%)
Apr 05, 2005 7.302 7.369 7.302 7.355 33,485 +0.03(+0.37%)
Apr 04, 2005 7.324 7.333 7.212 7.329 140,192 +0.05(+0.68%)
Apr 01, 2005 7.355 7.414 7.252 7.279 124,789 -0.11(-1.52%)
Mar 31, 2005 7.243 7.391 7.212 7.391 73,891 +0.16(+2.17%)
Mar 30, 2005 7.010 7.234 6.993 7.234 83,490 +0.20(+2.87%)
Mar 29, 2005 7.324 7.342 6.988 7.033 98,893 -0.22(-3.09%)
Mar 28, 2005 7.181 7.311 7.105 7.257 108,046 +0.10(+1.44%)
Mar 24, 2005 7.185 7.212 7.078 7.154 55,809 -0.01(-0.19%)
Mar 23, 2005 7.270 7.324 7.109 7.167 341,105 -0.12(-1.66%)
Mar 22, 2005 7.257 7.369 7.239 7.288 30,806 -0.01(-0.18%)
Mar 21, 2005 7.369 7.385 7.167 7.302 286,859 -0.11(-1.51%)
Mar 18, 2005 7.503 7.503 7.373 7.414 111,841 -0.04(-0.60%)
Mar 17, 2005 7.526 7.593 7.400 7.458 52,907 -0.03(-0.36%)
Mar 16, 2005 7.575 7.579 7.481 7.485 25,448 -0.12(-1.59%)
Mar 15, 2005 7.750 7.750 7.593 7.606 61,390 -0.10(-1.34%)
Mar 14, 2005 7.499 7.718 7.499 7.709 51,121 +0.22(+2.93%)
Mar 11, 2005 7.302 7.494 7.257 7.490 196,225 +0.15(+2.08%)
Mar 10, 2005 7.839 7.839 7.306 7.338 172,785 -0.57(-7.20%)
Mar 09, 2005 8.005 8.059 7.884 7.906 27,681 -0.04(-0.56%)
Mar 08, 2005 7.853 8.063 7.826 7.951 83,044 +0.11(+1.37%)
Mar 07, 2005 8.018 8.023 7.777 7.844 147,782 -0.17(-2.18%)
Mar 04, 2005 8.198 8.287 7.974 8.018 129,254 -0.13(-1.65%)
Mar 03, 2005 8.422 8.422 8.139 8.153 54,023 -0.31(-3.65%)
Mar 02, 2005 8.462 8.556 8.431 8.462 215,423 +0.00(+0.00%)
Mar 01, 2005 8.198 8.462 8.184 8.462 114,966 +0.22(+2.72%)
Feb 28, 2005 8.193 8.238 8.130 8.238 75,900 +0.04(+0.55%)
Feb 25, 2005 7.929 8.193 7.848 8.193 72,775 +0.22(+2.81%)
Feb 24, 2005 7.974 7.974 7.911 7.969 50,005 -0.03(-0.34%)
Feb 23, 2005 7.996 8.072 7.947 7.996 55,585 -0.06(-0.72%)
Feb 22, 2005 8.327 8.327 8.027 8.054 216,762 -0.26(-3.18%)
Feb 18, 2005 8.265 8.327 8.202 8.319 43,307 -0.02(-0.27%)
Feb 17, 2005 8.466 8.565 8.341 8.341 54,469 -0.19(-2.21%)
Feb 16, 2005 8.422 8.529 8.350 8.529 126,352 +0.15(+1.76%)
Feb 15, 2005 8.265 8.404 8.242 8.381 96,661 +0.12(+1.41%)
Feb 14, 2005 8.354 8.354 8.198 8.265 112,288 +0.07(+0.82%)
Feb 11, 2005 7.794 8.260 7.794 8.198 213,637 +0.37(+4.75%)
Feb 10, 2005 7.682 7.835 7.660 7.826 154,479 +0.17(+2.22%)
Feb 09, 2005 7.790 7.790 7.535 7.656 186,402 +0.04(+0.53%)
Feb 08, 2005 7.548 7.705 7.530 7.615 213,414 +0.14(+1.86%)
Feb 07, 2005 7.436 7.803 7.436 7.476 228,371 +0.09(+1.27%)
Feb 04, 2005 7.033 7.512 7.002 7.382 578,183 +0.33(+4.63%)
Feb 03, 2005 7.109 7.140 7.033 7.055 389,101 -0.04(-0.63%)
Feb 02, 2005 7.091 7.145 7.082 7.100 147,559 -0.02(-0.31%)
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.