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

Cohn & Steers Inc (NY: CNS )

73.31 -0.45 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2009 6.764 6.916 6.675 6.912 602,616 +0.15(+2.25%)
May 28, 2009 6.710 6.840 6.473 6.760 490,196 +0.09(+1.41%)
May 27, 2009 6.836 6.899 6.630 6.666 671,900 -0.19(-2.75%)
May 26, 2009 6.428 7.037 6.428 6.854 483,479 +0.41(+6.40%)
May 22, 2009 6.567 6.567 6.397 6.442 314,109 -0.10(-1.51%)
May 21, 2009 6.383 6.549 6.361 6.540 686,930 +0.12(+1.88%)
May 20, 2009 6.442 6.558 6.133 6.419 605,616 +0.03(+0.49%)
May 19, 2009 6.401 6.522 6.244 6.388 305,287 +0.05(+0.85%)
May 18, 2009 6.012 6.366 5.980 6.334 314,922 +0.41(+6.88%)
May 15, 2009 6.074 6.079 5.846 5.926 515,241 -0.15(-2.51%)
May 14, 2009 5.949 6.128 5.922 6.079 293,969 +0.16(+2.65%)
May 13, 2009 6.209 6.249 5.868 5.922 697,963 -0.48(-7.49%)
May 12, 2009 6.473 6.527 6.204 6.401 549,698 -0.03(-0.42%)
May 11, 2009 6.536 6.585 6.406 6.428 617,617 -0.29(-4.33%)
May 08, 2009 6.401 6.719 6.352 6.719 487,310 +0.42(+6.67%)
May 07, 2009 6.437 6.529 6.240 6.299 1,578,502 -0.03(-0.55%)
May 06, 2009 6.361 6.424 6.092 6.334 880,144 +0.03(+0.50%)
May 05, 2009 6.486 6.603 6.240 6.303 733,439 -0.12(-1.81%)
May 04, 2009 6.289 6.424 6.276 6.419 1,463,799 +0.16(+2.58%)
May 01, 2009 6.675 6.675 6.182 6.258 1,503,153 -0.34(-5.10%)
Apr 30, 2009 6.894 7.167 6.594 6.594 1,276,074 -0.16(-2.32%)
Apr 29, 2009 6.840 6.903 6.643 6.751 1,086,497 +0.01(+0.13%)
Apr 28, 2009 6.585 6.818 6.527 6.742 933,529 +0.09(+1.35%)
Apr 27, 2009 6.536 6.787 6.419 6.652 1,242,209 -0.03(-0.40%)
Apr 24, 2009 6.746 6.746 6.312 6.679 1,023,647 -0.04(-0.60%)
Apr 23, 2009 6.374 7.122 6.321 6.719 1,652,902 +0.41(+6.46%)
Apr 22, 2009 6.003 6.325 5.949 6.312 909,549 +0.20(+3.30%)
Apr 21, 2009 5.729 6.115 5.635 6.110 839,861 +0.32(+5.57%)
Apr 20, 2009 6.124 6.200 5.747 5.788 1,043,000 -0.55(-8.69%)
Apr 17, 2009 5.828 6.527 5.828 6.339 899,380 +0.51(+8.68%)
Apr 16, 2009 5.676 5.931 5.595 5.832 875,547 +0.25(+4.41%)
Apr 15, 2009 5.367 5.604 5.317 5.586 562,083 +0.18(+3.31%)
Apr 14, 2009 5.640 5.765 5.393 5.407 714,158 -0.23(-4.05%)
Apr 13, 2009 5.304 5.774 5.286 5.635 860,037 +0.26(+4.83%)
Apr 09, 2009 5.183 5.487 5.183 5.375 632,454 +0.40(+8.01%)
Apr 08, 2009 4.833 4.990 4.775 4.977 612,342 +0.11(+2.30%)
Apr 07, 2009 5.331 5.331 4.860 4.865 477,228 -0.54(-9.95%)
Apr 06, 2009 5.389 5.487 5.263 5.402 523,141 -0.10(-1.79%)
Apr 03, 2009 5.219 5.528 5.196 5.501 583,554 +0.26(+4.87%)
Apr 02, 2009 5.004 5.317 5.004 5.246 589,159 +0.31(+6.26%)
Apr 01, 2009 4.878 5.156 4.780 4.936 712,761 -0.06(-1.25%)
Mar 31, 2009 5.125 5.250 4.932 4.999 845,875 -0.06(-1.24%)
Mar 30, 2009 5.268 5.299 4.977 5.062 906,731 -0.67(-11.72%)
Mar 26, 2009 5.398 5.886 5.380 5.734 967,804 +0.41(+7.65%)
Mar 25, 2009 5.259 5.541 5.102 5.326 949,988 +0.18(+3.57%)
Mar 24, 2009 4.892 5.326 4.860 5.143 805,621 +0.13(+2.68%)
Mar 23, 2009 4.748 5.039 4.730 5.008 580,612 +0.56(+12.47%)
Mar 20, 2009 4.592 4.878 4.390 4.453 383,355 -0.11(-2.36%)
Mar 19, 2009 4.663 4.784 4.502 4.560 421,046 -0.10(-2.12%)
Mar 18, 2009 4.627 4.748 4.390 4.659 586,407 +0.03(+0.58%)
Mar 17, 2009 4.394 4.668 4.323 4.632 263,370 +0.22(+4.97%)
Mar 16, 2009 4.412 4.677 4.399 4.412 917,174 +0.03(+0.72%)
Mar 13, 2009 4.309 4.560 4.188 4.381 0 +0.09(+2.09%)
Mar 12, 2009 4.000 4.368 3.955 4.291 1,589,742 +0.26(+6.33%)
Mar 11, 2009 4.162 4.211 3.987 4.036 533,975 -0.13(-3.12%)
Mar 10, 2009 3.852 4.215 3.758 4.166 827,228 +0.39(+10.32%)
Mar 09, 2009 3.749 3.866 3.660 3.776 415,198 -0.04(-0.94%)
Mar 06, 2009 3.839 3.897 3.642 3.812 0 +0.00(+0.12%)
Mar 05, 2009 3.893 3.960 3.799 3.808 437,776 -0.22(-5.35%)
Mar 04, 2009 3.888 4.112 3.861 4.023 594,325 +0.25(+6.52%)
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.