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

Cohn & Steers Inc (NY: CNS )

72.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 29, 2010 12.44 12.54 12.32 12.50 349,515 +0.03(+0.24%)
Oct 28, 2010 12.57 12.60 12.30 12.47 253,020 +0.04(+0.36%)
Oct 27, 2010 12.39 12.53 12.30 12.43 210,660 -0.16(-1.31%)
Oct 25, 2010 12.51 12.73 12.42 12.59 268,534 +0.21(+1.73%)
Oct 22, 2010 12.48 12.60 12.35 12.38 236,826 -0.08(-0.68%)
Oct 21, 2010 12.90 13.07 12.31 12.46 436,021 -0.33(-2.61%)
Oct 20, 2010 12.62 12.85 12.49 12.80 327,519 +0.29(+2.31%)
Oct 19, 2010 12.35 12.59 12.33 12.51 406,186 -0.08(-0.63%)
Oct 18, 2010 12.42 12.60 12.39 12.59 200,004 +0.16(+1.32%)
Oct 15, 2010 12.46 12.57 12.31 12.42 227,361 +0.06(+0.48%)
Oct 14, 2010 12.33 12.49 12.24 12.36 311,525 +0.05(+0.41%)
Oct 13, 2010 12.33 12.42 12.28 12.31 529,249 +0.08(+0.65%)
Oct 12, 2010 12.20 12.37 12.05 12.23 499,883 -0.04(-0.33%)
Oct 11, 2010 11.97 12.40 11.97 12.27 966,167 +0.33(+2.80%)
Oct 08, 2010 11.94 12.12 11.64 11.94 783,621 +0.46(+4.04%)
Oct 07, 2010 11.52 11.62 11.35 11.48 693 +0.01(+0.09%)
Oct 06, 2010 11.49 11.49 11.33 11.47 291,787 -0.04(-0.35%)
Oct 05, 2010 11.08 11.61 11.08 11.51 546,279 +0.68(+6.26%)
Oct 04, 2010 11.01 11.09 10.62 10.83 299,163 -0.25(-2.30%)
Oct 01, 2010 11.08 11.22 10.81 11.08 483,864 +0.26(+2.38%)
Sep 30, 2010 10.82 11.23 10.75 10.82 1,559 -0.01(-0.12%)
Sep 29, 2010 10.79 10.98 10.69 10.84 253,365 -0.02(-0.18%)
Sep 28, 2010 10.86 10.90 10.45 10.86 7,045 +0.27(+2.59%)
Sep 27, 2010 10.61 10.83 10.53 10.58 314,715 +0.00(+0.05%)
Sep 24, 2010 10.22 10.59 10.19 10.58 413,738 +0.54(+5.37%)
Sep 23, 2010 10.18 10.31 10.01 10.04 1,349 -0.25(-2.42%)
Sep 22, 2010 10.28 10.65 10.15 10.29 202,853 -0.01(-0.05%)
Sep 21, 2010 10.53 10.63 10.28 10.29 167,514 -0.27(-2.55%)
Sep 20, 2010 10.24 10.59 10.20 10.56 574,422 +0.35(+3.42%)
Sep 17, 2010 10.21 10.31 10.11 10.21 330,731 -0.06(-0.58%)
Sep 15, 2010 10.26 10.35 10.14 10.27 299,027 -0.05(-0.53%)
Sep 14, 2010 10.45 10.47 10.31 10.33 288,240 -0.08(-0.77%)
Sep 13, 2010 10.21 10.46 10.20 10.41 231,878 +0.32(+3.16%)
Sep 10, 2010 10.09 10.19 9.975 10.09 243,689 +0.04(+0.45%)
Sep 09, 2010 10.27 10.35 9.980 10.05 265,982 -0.14(-1.37%)
Sep 08, 2010 10.15 10.42 10.13 10.19 240,519 -0.04(-0.44%)
Sep 07, 2010 10.34 10.37 10.13 10.23 1,102 -0.17(-1.68%)
Sep 03, 2010 10.13 10.42 10.11 10.40 309,472 +0.39(+3.88%)
Sep 02, 2010 9.896 10.07 9.801 10.02 549 -0.05(-0.50%)
Sep 01, 2010 9.830 10.07 9.740 10.07 539,662 +0.47(+4.85%)
Aug 31, 2010 9.600 9.844 9.419 9.600 8,411 +0.09(+1.00%)
Aug 30, 2010 9.361 9.550 9.347 9.505 446,666 +0.08(+0.86%)
Aug 27, 2010 9.424 9.523 8.954 9.424 578,880 +0.42(+4.61%)
Aug 26, 2010 9.058 9.311 8.913 9.008 852 -0.03(-0.35%)
Aug 25, 2010 8.963 9.040 8.827 9.040 843 +0.07(+0.81%)
Aug 24, 2010 9.157 9.166 8.882 8.967 3,431 -0.24(-2.60%)
Aug 23, 2010 9.333 9.374 9.198 9.207 432,449 -0.05(-0.59%)
Aug 20, 2010 9.324 9.437 9.211 9.261 427,315 -0.14(-1.44%)
Aug 19, 2010 9.568 9.713 9.361 9.397 1,275 -0.24(-2.53%)
Aug 18, 2010 9.537 9.722 9.392 9.641 13,296 +0.15(+1.57%)
Aug 17, 2010 9.306 9.577 9.239 9.492 2,036 +0.28(+3.04%)
Aug 16, 2010 9.157 9.302 9.117 9.211 321,988 -0.02(-0.24%)
Aug 13, 2010 9.234 9.315 9.080 9.234 270,215 -0.03(-0.29%)
Aug 12, 2010 9.098 9.293 8.967 9.261 301,995 +0.02(+0.24%)
Aug 11, 2010 9.591 9.591 9.071 9.239 811,272 -0.58(-5.89%)
Aug 10, 2010 10.07 10.07 9.776 9.817 1,576 -0.36(-3.51%)
Aug 09, 2010 10.35 10.48 10.12 10.17 774,350 +0.01(+0.13%)
Aug 06, 2010 10.16 10.26 9.894 10.16 476,421 +0.22(+2.18%)
Aug 05, 2010 9.961 10.02 9.889 9.943 231,734 -0.14(-1.34%)
Aug 04, 2010 10.15 10.17 9.988 10.08 267,725 -0.04(-0.36%)
Aug 03, 2010 10.21 10.34 10.09 10.11 167,313 -0.18(-1.76%)
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.