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, 2005 8.198 8.238 8.135 8.193 83,713 -0.00(-0.05%)
Nov 29, 2005 8.265 8.265 8.184 8.198 89,294 -0.02(-0.27%)
Nov 28, 2005 8.390 8.399 8.207 8.220 175,464 -0.17(-2.03%)
Nov 25, 2005 8.363 8.404 8.332 8.390 18,751 +0.03(+0.38%)
Nov 23, 2005 8.372 8.417 8.359 8.359 123,226 -0.01(-0.16%)
Nov 22, 2005 8.242 8.372 8.233 8.372 73,891 +0.15(+1.85%)
Nov 21, 2005 7.974 8.269 7.951 8.220 158,721 +0.27(+3.44%)
Nov 18, 2005 7.884 7.983 7.853 7.947 263,642 +0.15(+1.95%)
Nov 17, 2005 7.817 7.839 7.744 7.794 67,417 +0.02(+0.23%)
Nov 16, 2005 7.938 7.938 7.777 7.777 39,512 -0.17(-2.09%)
Nov 15, 2005 7.974 7.974 7.862 7.942 35,494 -0.04(-0.56%)
Nov 14, 2005 8.027 8.054 7.933 7.987 64,068 -0.07(-0.89%)
Nov 11, 2005 8.045 8.153 8.045 8.059 123,226 -0.00(-0.06%)
Nov 10, 2005 7.974 8.063 7.906 8.063 43,084 +0.11(+1.41%)
Nov 09, 2005 7.978 8.045 7.911 7.951 93,536 -0.04(-0.50%)
Nov 08, 2005 7.915 7.996 7.893 7.992 37,503 +0.05(+0.68%)
Nov 07, 2005 7.915 8.009 7.900 7.938 76,570 +0.02(+0.28%)
Nov 04, 2005 7.996 7.996 7.880 7.915 35,494 -0.12(-1.45%)
Nov 03, 2005 8.059 8.063 8.009 8.032 60,720 -0.03(-0.33%)
Nov 02, 2005 8.018 8.072 7.996 8.059 149,122 +0.04(+0.50%)
Nov 01, 2005 8.175 8.184 7.983 8.018 89,294 -0.26(-3.14%)
Oct 31, 2005 8.220 8.278 8.063 8.278 58,488 +0.10(+1.26%)
Oct 28, 2005 8.175 8.238 8.121 8.175 75,454 +0.03(+0.33%)
Oct 27, 2005 8.413 8.413 8.139 8.148 74,561 -0.26(-3.14%)
Oct 26, 2005 8.390 8.444 8.296 8.413 35,494 -0.02(-0.27%)
Oct 25, 2005 8.408 8.444 8.350 8.435 37,727 +0.03(+0.32%)
Oct 24, 2005 8.063 8.408 7.974 8.408 34,378 +0.44(+5.51%)
Oct 21, 2005 7.839 7.974 7.839 7.969 31,699 +0.13(+1.66%)
Oct 20, 2005 7.978 7.996 7.772 7.839 50,005 -0.09(-1.19%)
Oct 19, 2005 7.772 7.933 7.427 7.933 124,566 +0.16(+2.07%)
Oct 18, 2005 8.063 8.171 7.682 7.772 70,766 -0.30(-3.72%)
Oct 17, 2005 8.453 8.453 8.014 8.072 70,766 -0.39(-4.66%)
Oct 14, 2005 8.341 8.466 8.332 8.466 18,528 +0.11(+1.34%)
Oct 13, 2005 8.444 8.444 8.323 8.354 37,727 -0.09(-1.01%)
Oct 12, 2005 8.578 8.623 8.426 8.439 170,552 -0.14(-1.62%)
Oct 11, 2005 8.870 8.878 8.578 8.578 31,029 -0.27(-3.04%)
Oct 10, 2005 9.309 9.309 8.847 8.847 44,870 -0.04(-0.40%)
Oct 07, 2005 8.892 8.950 8.870 8.883 14,063 +0.02(+0.20%)
Oct 06, 2005 8.856 8.977 8.749 8.865 103,358 -0.02(-0.25%)
Oct 05, 2005 8.892 8.923 8.802 8.887 46,433 +0.02(+0.25%)
Oct 04, 2005 8.986 9.008 8.811 8.865 22,100 -0.12(-1.35%)
Oct 03, 2005 8.905 8.999 8.905 8.986 29,467 +0.03(+0.30%)
Sep 30, 2005 8.820 8.959 8.802 8.959 47,995 +0.16(+1.83%)
Sep 29, 2005 8.950 8.950 8.735 8.798 49,781 -0.15(-1.65%)
Sep 28, 2005 8.892 8.964 8.870 8.946 102,688 +0.08(+0.86%)
Sep 27, 2005 8.946 8.982 8.870 8.870 64,738 -0.07(-0.80%)
Sep 26, 2005 8.959 9.040 8.923 8.941 54,023 -0.02(-0.20%)
Sep 23, 2005 8.959 9.013 8.838 8.959 38,843 +0.07(+0.76%)
Sep 22, 2005 8.870 8.946 8.847 8.892 41,968 +0.07(+0.76%)
Sep 21, 2005 9.093 9.093 8.654 8.825 120,324 -0.26(-2.91%)
Sep 20, 2005 9.076 9.300 9.017 9.089 64,515 +0.02(+0.20%)
Sep 19, 2005 9.071 9.076 8.932 9.071 74,114 +0.00(+0.00%)
Sep 16, 2005 9.031 9.080 8.946 9.071 114,073 +0.11(+1.25%)
Sep 15, 2005 8.847 9.049 8.784 8.959 71,435 +0.00(+0.00%)
Sep 14, 2005 9.152 9.152 8.959 8.959 33,931 -0.17(-1.86%)
Sep 13, 2005 9.313 9.313 9.080 9.129 41,745 -0.18(-1.97%)
Sep 12, 2005 9.317 9.353 9.273 9.313 54,693 -0.02(-0.24%)
Sep 09, 2005 9.295 9.407 9.291 9.335 41,522 +0.03(+0.29%)
Sep 08, 2005 9.295 9.358 9.237 9.309 20,314 -0.03(-0.29%)
Sep 07, 2005 9.223 9.403 9.223 9.335 43,084 +0.17(+1.81%)
Sep 06, 2005 9.071 9.170 9.067 9.170 50,005 +0.07(+0.79%)
Sep 02, 2005 9.188 9.188 9.093 9.098 63,399 -0.09(-0.93%)
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.