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 -0.36 (-0.51%)
Streaming Delayed Price Updated: 11:42 AM EDT, Jun 6, 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 (%)
Aug 31, 2009 8.955 8.955 8.660 8.812 480,681 -0.28(-3.10%)
Aug 28, 2009 8.722 9.251 8.718 9.094 1,040,237 +0.40(+4.59%)
Aug 27, 2009 8.543 8.718 8.342 8.695 227,253 +0.17(+2.05%)
Aug 26, 2009 8.261 8.552 8.153 8.521 415,253 +0.27(+3.31%)
Aug 25, 2009 8.203 8.288 8.127 8.247 448,133 +0.13(+1.60%)
Aug 24, 2009 7.956 8.221 7.925 8.118 522,731 +0.21(+2.60%)
Aug 21, 2009 7.804 7.965 7.804 7.911 362,616 +0.20(+2.56%)
Aug 20, 2009 7.571 7.719 7.531 7.714 192,203 +0.14(+1.89%)
Aug 19, 2009 7.513 7.638 7.414 7.571 216,391 -0.03(-0.41%)
Aug 18, 2009 7.656 7.732 7.575 7.602 172,287 +0.03(+0.41%)
Aug 17, 2009 7.679 7.728 7.504 7.571 247,070 -0.29(-3.70%)
Aug 14, 2009 8.064 8.064 7.719 7.862 432,736 -0.20(-2.50%)
Aug 13, 2009 8.086 8.171 7.929 8.064 314,594 +0.01(+0.11%)
Aug 12, 2009 8.050 8.230 8.037 8.055 431,553 -0.04(-0.44%)
Aug 11, 2009 7.916 8.162 7.799 8.091 790,662 -0.56(-6.42%)
Aug 10, 2009 8.619 8.695 8.557 8.646 273,783 -0.01(-0.10%)
Aug 07, 2009 8.678 8.758 8.534 8.655 355,888 +0.11(+1.31%)
Aug 06, 2009 8.575 8.610 8.413 8.543 398,184 -0.01(-0.16%)
Aug 05, 2009 8.539 8.651 8.467 8.557 377,551 +0.00(+0.05%)
Aug 04, 2009 8.230 8.633 8.171 8.552 661,058 +0.23(+2.74%)
Aug 03, 2009 8.283 8.351 8.140 8.324 312,869 +0.14(+1.70%)
Jul 31, 2009 8.234 8.265 8.095 8.185 269,441 -0.05(-0.60%)
Jul 30, 2009 8.144 8.422 8.050 8.234 528,080 +0.14(+1.72%)
Jul 29, 2009 8.006 8.180 7.952 8.095 515,171 +0.07(+0.84%)
Jul 28, 2009 7.853 8.032 7.679 8.028 650,656 +0.09(+1.19%)
Jul 27, 2009 7.929 7.965 7.782 7.934 518,149 +0.17(+2.19%)
Jul 24, 2009 7.629 7.849 7.562 7.764 2,821 +0.11(+1.46%)
Jul 23, 2009 7.311 7.665 7.024 7.652 1,070,930 +0.31(+4.27%)
Jul 22, 2009 7.078 7.584 7.016 7.338 772,952 +0.26(+3.61%)
Jul 21, 2009 6.904 7.083 6.845 7.083 469,623 +0.27(+3.94%)
Jul 20, 2009 6.827 6.854 6.688 6.814 269,910 +0.06(+0.93%)
Jul 17, 2009 6.774 6.850 6.635 6.751 323,237 -0.02(-0.26%)
Jul 16, 2009 6.724 6.805 6.639 6.769 350,584 +0.00(+0.07%)
Jul 15, 2009 6.585 6.787 6.585 6.765 1,067,997 +0.27(+4.21%)
Jul 14, 2009 6.254 6.563 6.254 6.491 646,862 +0.21(+3.35%)
Jul 13, 2009 6.025 6.330 6.025 6.281 451,522 +0.36(+6.05%)
Jul 10, 2009 5.985 5.994 5.846 5.922 326,671 -0.13(-2.07%)
Jul 09, 2009 6.106 6.151 5.990 6.048 374,377 -0.05(-0.88%)
Jul 08, 2009 6.281 6.321 6.003 6.102 337,604 -0.17(-2.64%)
Jul 07, 2009 6.442 6.500 6.232 6.267 377,134 -0.15(-2.37%)
Jul 06, 2009 6.518 6.621 6.263 6.420 441,930 -0.13(-2.05%)
Jul 02, 2009 6.702 6.760 6.456 6.554 284,721 -0.25(-3.62%)
Jul 01, 2009 6.792 6.926 6.720 6.800 997,806 +0.10(+1.54%)
Jun 30, 2009 6.491 6.809 6.397 6.697 1,592,436 +0.26(+3.96%)
Jun 29, 2009 6.469 6.496 6.375 6.442 522,292 -0.01(-0.14%)
Jun 26, 2009 6.460 6.473 6.384 6.451 761,806 -0.02(-0.35%)
Jun 25, 2009 6.505 6.514 6.460 6.473 540,805 -0.06(-0.89%)
Jun 24, 2009 6.554 6.626 6.464 6.532 645,185 +0.07(+1.04%)
Jun 23, 2009 6.568 6.654 6.447 6.464 527,551 -0.07(-1.03%)
Jun 22, 2009 6.653 6.733 6.532 6.532 714,801 -0.15(-2.21%)
Jun 19, 2009 6.809 6.904 6.635 6.680 638,058 -0.04(-0.60%)
Jun 18, 2009 6.814 6.854 6.706 6.720 724,209 -0.13(-1.83%)
Jun 17, 2009 6.989 7.020 6.818 6.845 247,416 -0.10(-1.42%)
Jun 16, 2009 7.208 7.271 6.926 6.944 396,346 -0.17(-2.45%)
Jun 15, 2009 7.334 7.369 7.056 7.119 331,693 -0.39(-5.25%)
Jun 12, 2009 7.468 7.571 7.401 7.513 184,716 -0.05(-0.65%)
Jun 11, 2009 7.526 7.701 7.499 7.562 541,031 +0.02(+0.30%)
Jun 10, 2009 7.499 7.549 7.360 7.540 611,294 +0.14(+1.88%)
Jun 09, 2009 7.387 7.549 7.302 7.401 335,327 +0.04(+0.49%)
Jun 08, 2009 7.437 7.513 7.280 7.365 407,141 -0.43(-5.52%)
Jun 05, 2009 7.858 8.032 7.674 7.795 491,271 -0.00(-0.06%)
Jun 04, 2009 7.558 7.894 7.544 7.799 528,618 +0.27(+3.63%)
Jun 03, 2009 7.423 7.526 7.392 7.526 607,834 +0.04(+0.60%)
Jun 02, 2009 7.356 7.558 7.334 7.481 723,129 +0.11(+1.46%)
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.