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 (%)
Nov 30, 2004 7.992 8.054 7.974 8.014 115,859 +0.03(+0.34%)
Nov 29, 2004 7.853 8.014 7.803 7.987 62,059 +0.15(+1.89%)
Nov 26, 2004 7.808 7.880 7.794 7.839 50,005 +0.08(+0.98%)
Nov 24, 2004 7.727 7.768 7.633 7.763 51,567 +0.04(+0.46%)
Nov 23, 2004 7.651 7.727 7.548 7.727 60,273 +0.11(+1.47%)
Nov 22, 2004 7.669 7.669 7.575 7.615 150,908 -0.02(-0.23%)
Nov 19, 2004 7.615 7.638 7.503 7.633 133,495 +0.01(+0.18%)
Nov 18, 2004 7.669 7.669 7.570 7.620 92,866 -0.07(-0.87%)
Nov 17, 2004 7.705 7.812 7.682 7.687 144,210 +0.03(+0.35%)
Nov 16, 2004 7.727 7.794 7.606 7.660 212,967 -0.06(-0.75%)
Nov 15, 2004 7.705 7.817 7.660 7.718 470,806 +0.09(+1.17%)
Nov 12, 2004 7.458 7.629 7.432 7.629 221,897 +0.22(+3.02%)
Nov 11, 2004 7.257 7.436 7.167 7.405 206,047 +0.19(+2.67%)
Nov 10, 2004 7.055 7.234 7.055 7.212 152,917 +0.15(+2.16%)
Nov 09, 2004 6.988 7.091 6.952 7.060 119,431 +0.03(+0.38%)
Nov 08, 2004 6.988 7.078 6.966 7.033 327,488 +0.05(+0.77%)
Nov 05, 2004 6.979 7.122 6.912 6.979 220,334 +0.00(+0.00%)
Nov 04, 2004 6.876 6.979 6.728 6.979 40,629 +0.11(+1.56%)
Nov 03, 2004 6.787 6.894 6.787 6.872 158,498 +0.11(+1.59%)
Nov 02, 2004 6.697 6.809 6.451 6.764 431,739 +0.08(+1.14%)
Nov 01, 2004 6.607 6.688 6.495 6.688 141,755 +0.08(+1.22%)
Oct 29, 2004 6.271 6.607 6.271 6.607 152,693 +0.34(+5.36%)
Oct 28, 2004 6.249 6.316 6.244 6.271 512,998 +0.00(+0.00%)
Oct 27, 2004 6.446 6.446 6.227 6.271 363,875 -0.17(-2.71%)
Oct 26, 2004 6.343 6.451 6.312 6.446 104,474 +0.10(+1.62%)
Oct 25, 2004 6.383 6.383 6.312 6.343 54,469 +0.00(+0.07%)
Oct 22, 2004 6.379 6.410 6.339 6.339 40,629 -0.05(-0.77%)
Oct 21, 2004 6.540 6.540 6.383 6.388 165,864 -0.11(-1.66%)
Oct 20, 2004 6.379 6.495 6.222 6.495 241,765 +0.11(+1.75%)
Oct 19, 2004 6.563 6.607 6.383 6.383 493,799 -0.18(-2.73%)
Oct 18, 2004 6.679 6.679 6.495 6.563 64,738 -0.12(-1.74%)
Oct 15, 2004 6.652 6.782 6.652 6.679 71,212 +0.03(+0.40%)
Oct 14, 2004 6.594 6.742 6.540 6.652 102,019 +0.02(+0.27%)
Oct 13, 2004 7.042 7.042 6.495 6.634 274,581 -0.40(-5.67%)
Oct 12, 2004 7.172 7.212 6.975 7.033 113,627 -0.13(-1.88%)
Oct 11, 2004 7.302 7.346 7.167 7.167 66,524 -0.18(-2.44%)
Oct 08, 2004 7.275 7.391 7.208 7.346 175,687 +0.09(+1.30%)
Oct 07, 2004 7.234 7.279 7.122 7.252 102,465 +0.09(+1.19%)
Oct 06, 2004 7.015 7.252 7.015 7.167 77,463 +0.13(+1.78%)
Oct 05, 2004 7.100 7.118 6.939 7.042 69,873 -0.04(-0.51%)
Oct 04, 2004 6.993 7.131 6.943 7.078 123,896 +0.12(+1.67%)
Oct 01, 2004 6.943 6.966 6.585 6.961 421,694 +0.04(+0.65%)
Sep 30, 2004 7.100 7.100 6.809 6.916 664,352 -0.21(-2.95%)
Sep 29, 2004 7.239 7.239 7.006 7.127 193,546 -0.11(-1.55%)
Sep 28, 2004 7.234 7.373 7.145 7.239 289,984 +0.00(+0.06%)
Sep 27, 2004 7.167 7.279 7.078 7.234 300,699 +0.04(+0.50%)
Sep 24, 2004 7.122 7.203 7.122 7.199 124,789 +0.07(+0.94%)
Sep 23, 2004 7.078 7.131 7.078 7.131 115,413 +0.01(+0.13%)
Sep 22, 2004 7.158 7.167 7.064 7.122 215,869 -0.03(-0.44%)
Sep 21, 2004 7.078 7.163 7.060 7.154 370,126 +0.10(+1.40%)
Sep 20, 2004 7.055 7.181 7.015 7.055 251,364 -0.04(-0.63%)
Sep 17, 2004 7.033 7.145 7.033 7.100 87,508 +0.00(+0.06%)
Sep 16, 2004 6.899 7.096 6.899 7.096 124,566 +0.20(+2.86%)
Sep 15, 2004 6.854 6.939 6.742 6.899 127,691 -0.03(-0.45%)
Sep 14, 2004 6.988 6.988 6.872 6.930 112,511 -0.01(-0.19%)
Sep 13, 2004 6.943 7.046 6.921 6.943 211,405 +0.04(+0.65%)
Sep 10, 2004 6.831 6.939 6.831 6.899 299,360 +0.09(+1.32%)
Sep 09, 2004 6.764 6.809 6.742 6.809 142,425 +0.00(+0.00%)
Sep 08, 2004 6.809 6.831 6.728 6.809 101,795 +0.02(+0.33%)
Sep 07, 2004 6.809 6.854 6.755 6.787 145,996 +0.00(+0.00%)
Sep 03, 2004 6.854 6.854 6.787 6.787 121,664 -0.07(-0.98%)
Sep 02, 2004 6.809 6.894 6.787 6.854 166,311 +0.04(+0.66%)
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.