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, 2015	23.80	24.19	23.64	23.74	150,772	-0.04(-0.19%)
May 28, 2015	23.66	23.83	23.52	23.79	88,081	+0.03(+0.11%)
May 27, 2015	23.19	23.79	23.15	23.76	205,323	+0.59(+2.55%)
May 26, 2015	23.43	23.48	23.06	23.17	126,835	-0.26(-1.10%)
May 22, 2015	23.56	23.43	23.43	23.43	75,836	-0.24(-1.01%)
May 21, 2015	23.54	23.72	23.44	23.67	111,651	+0.16(+0.70%)
May 20, 2015	23.47	23.59	23.23	23.51	163,868	+0.06(+0.27%)
May 19, 2015	23.64	23.73	23.37	23.44	105,399	-0.21(-0.88%)
May 18, 2015	23.61	23.82	23.48	23.65	139,381	+0.03(+0.13%)
May 15, 2015	23.88	23.88	23.47	23.62	280,158	-0.29(-1.21%)
May 14, 2015	23.59	23.95	23.44	23.91	178,232	+0.42(+1.77%)
May 13, 2015	23.69	24.08	23.45	23.49	137,424	-0.23(-0.98%)
May 12, 2015	23.60	23.86	23.08	23.73	186,458	-0.14(-0.61%)
May 11, 2015	24.05	24.24	23.75	23.87	182,587	-0.21(-0.89%)
May 08, 2015	23.79	24.22	23.73	24.08	224,621	+0.42(+1.75%)
May 07, 2015	23.51	23.83	23.45	23.67	107,558	+0.08(+0.35%)
May 06, 2015	23.55	23.74	23.27	23.59	94,812	+0.06(+0.24%)
May 05, 2015	23.97	24.06	23.39	23.53	140,306	-0.46(-1.91%)
May 04, 2015	23.97	24.22	23.79	23.99	119,776	+0.05(+0.21%)

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.