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

Cohn & Steers Inc (NY: CNS )

95.70 +0.64 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2005 8.866 9.188 8.747 9.033 214,909 +0.17(+1.89%)
Aug 30, 2005 8.557 8.875 8.557 8.866 231,021 +0.30(+3.44%)
Aug 29, 2005 8.491 8.571 8.399 8.571 65,584 +0.10(+1.20%)
Aug 26, 2005 8.857 8.857 8.456 8.469 54,918 -0.34(-3.90%)
Aug 25, 2005 8.853 8.884 8.769 8.813 44,025 -0.04(-0.40%)
Aug 24, 2005 8.685 8.967 8.606 8.848 86,689 +0.19(+2.14%)
Aug 23, 2005 8.438 8.681 8.438 8.663 44,025 +0.27(+3.26%)
Aug 22, 2005 8.438 8.461 8.390 8.390 94,632 +0.01(+0.16%)
Aug 19, 2005 8.416 8.483 8.368 8.377 82,378 +0.03(+0.32%)
Aug 18, 2005 8.328 8.372 7.901 8.350 132,077 -0.04(-0.52%)
Aug 17, 2005 8.659 8.703 8.394 8.394 52,876 -0.20(-2.31%)
Aug 16, 2005 8.703 8.703 8.527 8.593 58,095 -0.04(-0.51%)
Aug 15, 2005 8.857 8.857 8.610 8.637 58,095 -0.18(-2.00%)
Aug 12, 2005 8.989 8.989 8.769 8.813 67,854 -0.11(-1.28%)
Aug 11, 2005 8.914 8.967 8.813 8.928 46,068 -0.02(-0.20%)
Aug 10, 2005 8.641 9.364 8.641 8.945 124,361 +0.31(+3.57%)
Aug 09, 2005 8.549 8.716 8.403 8.637 87,143 +0.12(+1.40%)
Aug 08, 2005 8.861 8.861 8.372 8.518 279,813 -0.34(-3.83%)
Aug 05, 2005 9.937 9.937 8.813 8.857 153,636 -1.19(-11.84%)
Aug 04, 2005 10.13 10.15 10.02 10.05 33,132 -0.15(-1.43%)
Aug 03, 2005 9.901 10.24 9.708 10.19 53,784 +0.34(+3.49%)
Aug 02, 2005 10.18 10.24 9.562 9.849 71,938 -0.26(-2.61%)
Aug 01, 2005 9.606 10.41 9.606 10.11 124,588 +0.44(+4.56%)
Jul 29, 2005 10.02 10.07 9.672 9.672 45,160 -0.33(-3.26%)
Jul 28, 2005 9.364 9.998 9.364 9.998 44,933 +0.61(+6.53%)
Jul 27, 2005 9.430 9.430 9.298 9.386 45,841 +0.06(+0.61%)
Jul 26, 2005 9.342 9.359 9.144 9.329 63,542 -0.05(-0.52%)
Jul 25, 2005 9.915 9.915 9.210 9.377 96,221 -0.59(-5.92%)
Jul 22, 2005 9.782 10.02 9.782 9.968 19,062 +0.25(+2.59%)
Jul 21, 2005 9.694 9.765 9.606 9.716 38,352 +0.03(+0.27%)
Jul 20, 2005 9.465 9.694 9.465 9.690 24,736 +0.29(+3.09%)
Jul 19, 2005 9.487 9.518 9.254 9.399 28,140 -0.02(-0.23%)
Jul 18, 2005 9.276 9.430 9.179 9.421 19,743 +0.04(+0.38%)
Jul 15, 2005 9.280 9.386 9.130 9.386 14,523 +0.11(+1.14%)
Jul 14, 2005 9.474 9.474 9.060 9.280 40,848 -0.19(-2.05%)
Jul 13, 2005 9.804 9.804 9.448 9.474 39,713 -0.33(-3.37%)
Jul 12, 2005 9.439 10.02 9.439 9.804 64,903 +0.37(+3.87%)
Jul 11, 2005 9.342 9.580 9.298 9.439 141,381 +0.17(+1.81%)
Jul 08, 2005 9.430 9.430 9.210 9.271 61,726 -0.13(-1.41%)
Jul 07, 2005 9.033 9.408 9.033 9.403 37,217 +0.28(+3.09%)
Jul 06, 2005 9.496 9.518 8.967 9.121 74,435 -0.33(-3.50%)
Jul 05, 2005 9.474 9.474 9.298 9.452 81,924 +0.04(+0.47%)
Jul 01, 2005 9.069 9.531 9.038 9.408 47,429 +0.33(+3.59%)
Jun 30, 2005 9.055 9.210 9.011 9.082 47,883 +0.14(+1.53%)
Jun 29, 2005 8.809 8.967 8.738 8.945 30,409 +0.15(+1.70%)
Jun 28, 2005 8.553 8.795 8.553 8.795 36,763 +0.25(+2.89%)
Jun 27, 2005 8.518 8.593 8.478 8.549 69,669 +0.07(+0.78%)
Jun 24, 2005 8.694 8.698 8.483 8.483 78,974 -0.21(-2.43%)
Jun 23, 2005 8.690 8.734 8.681 8.694 58,095 +0.00(+0.05%)
Jun 22, 2005 8.729 8.747 8.593 8.690 60,365 -0.05(-0.60%)
Jun 21, 2005 8.936 8.950 8.711 8.743 137,523 -0.11(-1.20%)
Jun 20, 2005 8.769 8.875 8.659 8.848 80,108 +0.08(+0.90%)
Jun 17, 2005 8.747 8.769 8.593 8.769 257,573 +0.29(+3.38%)
Jun 16, 2005 8.500 8.531 8.350 8.483 112,560 +0.03(+0.31%)
Jun 15, 2005 8.416 8.469 8.209 8.456 127,311 +0.04(+0.42%)
Jun 14, 2005 8.434 8.434 8.306 8.421 121,865 +0.16(+1.97%)
Jun 13, 2005 7.932 8.262 7.932 8.258 67,854 +0.32(+4.00%)
Jun 10, 2005 8.082 8.082 7.936 7.941 29,501 -0.21(-2.54%)
Jun 09, 2005 8.068 8.148 8.064 8.148 21,558 +0.17(+2.10%)
Jun 08, 2005 7.976 8.104 7.892 7.980 57,415 +0.00(+0.06%)
Jun 07, 2005 7.888 8.011 7.852 7.976 34,040 +0.04(+0.56%)
Jun 06, 2005 8.068 8.077 7.932 7.932 51,060 -0.12(-1.48%)
Jun 03, 2005 7.866 8.099 7.866 8.051 102,575 +0.10(+1.22%)
Jun 02, 2005 7.910 7.954 7.623 7.954 162,032 +0.07(+0.84%)
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.