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

Cohn & Steers Inc (NY: CNS )

70.29 +1.91 (+2.79%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 29, 2005 10.19 10.24 9.833 9.833 44,420 -0.33(-3.26%)
Jul 28, 2005 9.520 10.16 9.520 10.16 44,197 +0.62(+6.53%)
Jul 27, 2005 9.587 9.587 9.453 9.542 45,090 +0.06(+0.61%)
Jul 26, 2005 9.497 9.515 9.296 9.484 62,501 -0.05(-0.52%)
Jul 25, 2005 10.08 10.08 9.363 9.533 94,645 -0.60(-5.92%)
Jul 22, 2005 9.945 10.19 9.945 10.13 18,750 +0.26(+2.58%)
Jul 21, 2005 9.856 9.927 9.766 9.878 37,724 +0.03(+0.27%)
Jul 20, 2005 9.623 9.856 9.623 9.851 24,330 +0.30(+3.09%)
Jul 19, 2005 9.645 9.677 9.408 9.556 27,679 -0.02(-0.23%)
Jul 18, 2005 9.430 9.587 9.332 9.578 19,420 +0.04(+0.38%)
Jul 15, 2005 9.435 9.542 9.282 9.542 14,286 +0.11(+1.14%)
Jul 14, 2005 9.632 9.632 9.211 9.435 40,179 -0.20(-2.05%)
Jul 13, 2005 9.968 9.968 9.605 9.632 39,063 -0.34(-3.37%)
Jul 12, 2005 9.596 10.19 9.596 9.968 63,840 +0.37(+3.87%)
Jul 11, 2005 9.497 9.739 9.453 9.596 139,065 +0.17(+1.81%)
Jul 08, 2005 9.587 9.587 9.363 9.426 60,715 -0.13(-1.41%)
Jul 07, 2005 9.184 9.565 9.184 9.560 36,608 +0.29(+3.09%)
Jul 06, 2005 9.654 9.677 9.117 9.273 73,216 -0.34(-3.50%)
Jul 05, 2005 9.632 9.632 9.453 9.609 80,582 +0.04(+0.47%)
Jul 01, 2005 9.220 9.690 9.188 9.565 46,652 +0.33(+3.59%)
Jun 30, 2005 9.206 9.363 9.161 9.233 47,099 +0.14(+1.53%)
Jun 29, 2005 8.955 9.117 8.884 9.094 29,911 +0.15(+1.70%)
Jun 28, 2005 8.695 8.942 8.695 8.942 36,161 +0.25(+2.89%)
Jun 27, 2005 8.660 8.736 8.619 8.691 68,528 +0.07(+0.78%)
Jun 24, 2005 8.839 8.843 8.624 8.624 77,680 -0.22(-2.43%)
Jun 23, 2005 8.834 8.879 8.825 8.839 57,144 +0.00(+0.05%)
Jun 22, 2005 8.875 8.893 8.736 8.834 59,376 -0.05(-0.60%)
Jun 21, 2005 9.085 9.099 8.856 8.888 135,271 -0.11(-1.20%)
Jun 20, 2005 8.915 9.023 8.803 8.996 78,796 +0.08(+0.90%)
Jun 17, 2005 8.893 8.915 8.736 8.915 253,354 +0.29(+3.38%)
Jun 16, 2005 8.642 8.673 8.489 8.624 110,717 +0.03(+0.31%)
Jun 15, 2005 8.557 8.610 8.346 8.597 125,226 +0.04(+0.42%)
Jun 14, 2005 8.575 8.575 8.445 8.561 119,869 +0.17(+1.97%)
Jun 13, 2005 8.064 8.400 8.064 8.395 66,742 +0.32(+4.00%)
Jun 10, 2005 8.216 8.216 8.068 8.073 29,018 -0.21(-2.54%)
Jun 09, 2005 8.203 8.283 8.198 8.283 21,205 +0.17(+2.10%)
Jun 08, 2005 8.109 8.239 8.023 8.113 56,474 +0.00(+0.06%)
Jun 07, 2005 8.019 8.144 7.983 8.109 33,482 +0.04(+0.56%)
Jun 06, 2005 8.203 8.212 8.064 8.064 50,224 -0.12(-1.48%)
Jun 03, 2005 7.997 8.234 7.997 8.185 100,895 +0.10(+1.22%)
Jun 02, 2005 8.041 8.086 7.750 8.086 159,378 +0.07(+0.84%)
Jun 01, 2005 7.997 8.077 7.961 8.019 74,332 +0.03(+0.39%)
May 31, 2005 8.019 8.194 7.916 7.988 121,208 -0.08(-0.94%)
May 27, 2005 8.019 8.068 7.929 8.064 89,287 +0.04(+0.56%)
May 26, 2005 8.010 8.055 7.974 8.019 99,556 +0.01(+0.11%)
May 25, 2005 8.064 8.064 7.934 8.010 35,491 -0.02(-0.22%)
May 24, 2005 8.037 8.091 7.938 8.028 61,608 -0.01(-0.11%)
May 23, 2005 8.041 8.135 8.028 8.037 70,760 -0.02(-0.28%)
May 20, 2005 8.086 8.086 8.001 8.059 38,617 -0.05(-0.66%)
May 19, 2005 8.104 8.144 8.019 8.113 46,876 +0.02(+0.22%)
May 18, 2005 7.799 8.270 7.777 8.095 100,895 +0.30(+3.85%)
May 17, 2005 7.768 7.813 7.683 7.795 69,644 +0.04(+0.46%)
May 16, 2005 7.504 7.759 7.504 7.759 104,466 +0.24(+3.22%)
May 13, 2005 7.450 7.611 7.450 7.517 61,385 +0.08(+1.02%)
May 12, 2005 7.526 7.549 7.428 7.441 79,243 -0.11(-1.42%)
May 11, 2005 7.504 7.616 7.481 7.549 110,270 +0.04(+0.48%)
May 10, 2005 7.661 7.665 7.468 7.513 89,287 -0.14(-1.87%)
May 09, 2005 7.423 7.723 7.280 7.656 187,727 +0.01(+0.12%)
May 06, 2005 7.683 7.683 7.531 7.647 47,099 -0.01(-0.18%)
May 05, 2005 7.661 7.661 7.553 7.661 68,082 -0.04(-0.58%)
May 04, 2005 7.791 7.952 7.647 7.705 52,010 -0.13(-1.66%)
May 03, 2005 7.504 7.920 7.504 7.835 47,545 +0.35(+4.73%)
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.