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

Cohn & Steers Inc (NY: CNS )

95.13 -0.47 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2004 7.227 7.244 7.161 7.161 45,841 -0.05(-0.67%)
Dec 30, 2004 7.205 7.227 7.139 7.209 66,719 +0.05(+0.68%)
Dec 29, 2004 7.117 7.196 7.094 7.161 59,684 +0.11(+1.50%)
Dec 28, 2004 6.707 7.081 6.707 7.055 113,241 +0.35(+5.19%)
Dec 27, 2004 6.958 6.980 6.702 6.707 94,859 -0.30(-4.22%)
Dec 23, 2004 6.940 7.068 6.940 7.002 47,429 -0.02(-0.31%)
Dec 22, 2004 7.028 7.072 6.914 7.024 41,529 -0.00(-0.06%)
Dec 21, 2004 7.050 7.064 7.028 7.028 131,396 -0.02(-0.25%)
Dec 20, 2004 6.998 7.077 6.998 7.046 72,846 +0.06(+0.82%)
Dec 17, 2004 7.094 7.094 6.945 6.989 279,359 -0.11(-1.49%)
Dec 16, 2004 7.028 7.094 7.006 7.094 135,708 +0.07(+0.94%)
Dec 15, 2004 7.205 7.205 6.998 7.028 136,842 -0.16(-2.21%)
Dec 14, 2004 7.227 7.249 7.187 7.187 115,283 -0.01(-0.12%)
Dec 13, 2004 7.249 7.315 7.165 7.196 108,929 -0.04(-0.49%)
Dec 10, 2004 7.205 7.253 7.183 7.231 53,103 -0.01(-0.18%)
Dec 09, 2004 7.218 7.244 7.161 7.244 64,223 +0.03(+0.37%)
Dec 08, 2004 7.205 7.222 7.117 7.218 357,425 -0.04(-0.55%)
Dec 07, 2004 7.403 7.407 7.258 7.258 79,654 -0.17(-2.26%)
Dec 06, 2004 7.447 7.469 7.416 7.425 65,357 -0.02(-0.30%)
Dec 03, 2004 7.469 7.473 7.381 7.447 101,667 -0.07(-0.88%)
Dec 02, 2004 7.777 7.777 7.491 7.513 70,804 -0.23(-2.96%)
Dec 01, 2004 7.896 7.910 7.742 7.742 152,728 -0.14(-1.79%)
Nov 30, 2004 7.861 7.923 7.844 7.883 117,780 +0.03(+0.34%)
Nov 29, 2004 7.725 7.883 7.676 7.857 63,088 +0.15(+1.89%)
Nov 26, 2004 7.681 7.751 7.667 7.711 50,833 +0.07(+0.98%)
Nov 24, 2004 7.601 7.641 7.509 7.636 52,422 +0.04(+0.46%)
Nov 23, 2004 7.526 7.601 7.425 7.601 61,272 +0.11(+1.47%)
Nov 22, 2004 7.544 7.544 7.451 7.491 153,409 -0.02(-0.23%)
Nov 19, 2004 7.491 7.513 7.381 7.509 135,708 +0.01(+0.18%)
Nov 18, 2004 7.544 7.544 7.447 7.495 94,405 -0.07(-0.87%)
Nov 17, 2004 7.579 7.685 7.557 7.562 146,601 +0.03(+0.35%)
Nov 16, 2004 7.601 7.667 7.482 7.535 216,497 -0.06(-0.75%)
Nov 15, 2004 7.579 7.689 7.535 7.592 478,609 +0.09(+1.17%)
Nov 12, 2004 7.337 7.504 7.310 7.504 225,575 +0.22(+3.02%)
Nov 11, 2004 7.139 7.315 7.050 7.284 209,462 +0.19(+2.67%)
Nov 10, 2004 6.940 7.117 6.940 7.094 155,451 +0.15(+2.16%)
Nov 09, 2004 6.874 6.976 6.839 6.945 121,411 +0.03(+0.38%)
Nov 08, 2004 6.874 6.962 6.852 6.918 332,916 +0.05(+0.77%)
Nov 05, 2004 6.865 7.006 6.799 6.865 223,986 +0.00(+0.00%)
Nov 04, 2004 6.764 6.865 6.619 6.865 41,302 +0.11(+1.56%)
Nov 03, 2004 6.676 6.782 6.676 6.760 161,125 +0.11(+1.59%)
Nov 02, 2004 6.588 6.698 6.345 6.654 438,895 +0.07(+1.14%)
Nov 01, 2004 6.500 6.579 6.389 6.579 144,104 +0.08(+1.22%)
Oct 29, 2004 6.169 6.500 6.169 6.500 155,224 +0.33(+5.36%)
Oct 28, 2004 6.147 6.213 6.143 6.169 521,500 +0.00(+0.00%)
Oct 27, 2004 6.341 6.341 6.125 6.169 369,907 -0.17(-2.71%)
Oct 26, 2004 6.240 6.345 6.209 6.341 106,206 +0.10(+1.62%)
Oct 25, 2004 6.279 6.279 6.209 6.240 55,372 +0.00(+0.07%)
Oct 22, 2004 6.275 6.306 6.235 6.235 41,302 -0.05(-0.77%)
Oct 21, 2004 6.434 6.434 6.279 6.284 168,614 -0.11(-1.66%)
Oct 20, 2004 6.275 6.389 6.121 6.389 245,772 +0.11(+1.75%)
Oct 19, 2004 6.456 6.500 6.279 6.279 501,984 -0.18(-2.73%)
Oct 18, 2004 6.570 6.570 6.389 6.456 65,811 -0.11(-1.74%)
Oct 15, 2004 6.544 6.671 6.544 6.570 72,392 +0.03(+0.40%)
Oct 14, 2004 6.486 6.632 6.434 6.544 103,710 +0.02(+0.27%)
Oct 13, 2004 6.927 6.927 6.389 6.526 279,132 -0.39(-5.67%)
Oct 12, 2004 7.055 7.094 6.861 6.918 115,510 -0.13(-1.87%)
Oct 11, 2004 7.183 7.227 7.050 7.050 67,627 -0.18(-2.44%)
Oct 08, 2004 7.156 7.271 7.090 7.227 178,599 +0.09(+1.30%)
Oct 07, 2004 7.117 7.161 7.006 7.134 104,163 +0.08(+1.19%)
Oct 06, 2004 6.901 7.134 6.901 7.050 78,747 +0.12(+1.78%)
Oct 05, 2004 6.984 7.002 6.826 6.927 71,031 -0.04(-0.51%)
Oct 04, 2004 6.879 7.015 6.830 6.962 125,949 +0.11(+1.67%)
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.