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 -0.87 (-1.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 31, 2005 8.018 8.193 7.915 7.987 121,217 -0.08(-0.94%)
May 27, 2005 8.018 8.068 7.929 8.063 89,294 +0.04(+0.56%)
May 26, 2005 8.009 8.054 7.974 8.018 99,563 +0.01(+0.11%)
May 25, 2005 8.063 8.063 7.933 8.009 35,494 -0.02(-0.22%)
May 24, 2005 8.036 8.090 7.938 8.027 61,613 -0.01(-0.11%)
May 23, 2005 8.041 8.135 8.027 8.036 70,766 -0.02(-0.28%)
May 20, 2005 8.086 8.086 8.000 8.059 38,619 -0.05(-0.66%)
May 19, 2005 8.104 8.144 8.018 8.112 46,879 +0.02(+0.22%)
May 18, 2005 7.799 8.269 7.777 8.095 100,903 +0.30(+3.85%)
May 17, 2005 7.768 7.812 7.682 7.794 69,649 +0.04(+0.46%)
May 16, 2005 7.503 7.759 7.503 7.759 104,474 +0.24(+3.22%)
May 13, 2005 7.449 7.611 7.449 7.517 61,390 +0.08(+1.02%)
May 12, 2005 7.526 7.548 7.427 7.441 79,249 -0.11(-1.42%)
May 11, 2005 7.503 7.615 7.481 7.548 110,278 +0.04(+0.48%)
May 10, 2005 7.660 7.665 7.467 7.512 89,294 -0.14(-1.87%)
May 09, 2005 7.423 7.723 7.279 7.656 187,742 +0.01(+0.12%)
May 06, 2005 7.682 7.682 7.530 7.647 47,102 -0.01(-0.18%)
May 05, 2005 7.660 7.660 7.553 7.660 68,087 -0.04(-0.58%)
May 04, 2005 7.790 7.951 7.647 7.705 52,014 -0.13(-1.66%)
May 03, 2005 7.503 7.920 7.503 7.835 47,549 +0.35(+4.73%)
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.