Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.765	6.917	6.675	6.912	602,570	+0.15(+2.25%)
May 28, 2009	6.711	6.841	6.473	6.760	490,159	+0.09(+1.41%)
May 27, 2009	6.836	6.899	6.630	6.666	671,849	-0.19(-2.75%)
May 26, 2009	6.429	7.038	6.429	6.854	483,442	+0.41(+6.40%)
May 22, 2009	6.568	6.568	6.397	6.442	314,085	-0.10(-1.51%)
May 21, 2009	6.384	6.550	6.361	6.541	686,878	+0.12(+1.88%)
May 20, 2009	6.442	6.559	6.133	6.420	605,570	+0.03(+0.49%)
May 19, 2009	6.402	6.523	6.245	6.388	305,264	+0.05(+0.85%)
May 18, 2009	6.012	6.366	5.981	6.335	314,898	+0.41(+6.88%)
May 15, 2009	6.075	6.079	5.846	5.927	515,202	-0.15(-2.51%)
May 14, 2009	5.949	6.128	5.922	6.079	293,947	+0.16(+2.65%)
May 13, 2009	6.209	6.249	5.869	5.922	697,910	-0.48(-7.49%)
May 12, 2009	6.473	6.527	6.205	6.402	549,656	-0.03(-0.42%)
May 11, 2009	6.536	6.585	6.406	6.429	617,571	-0.29(-4.33%)
May 08, 2009	6.402	6.720	6.352	6.720	487,273	+0.42(+6.67%)
May 07, 2009	6.438	6.529	6.240	6.300	1,578,383	-0.03(-0.55%)
May 06, 2009	6.361	6.424	6.093	6.335	880,077	+0.03(+0.50%)
May 05, 2009	6.487	6.603	6.240	6.303	733,384	-0.12(-1.81%)
May 04, 2009	6.290	6.424	6.276	6.420	1,463,688	+0.16(+2.58%)

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.