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 (%)
Mar 31, 2005 7.244 7.392 7.213 7.392 73,885 +0.16(+2.17%)
Mar 30, 2005 7.011 7.235 6.993 7.235 83,484 +0.20(+2.87%)
Mar 29, 2005 7.325 7.343 6.989 7.033 98,886 -0.22(-3.09%)
Mar 28, 2005 7.181 7.311 7.105 7.257 108,038 +0.10(+1.44%)
Mar 24, 2005 7.186 7.213 7.078 7.154 55,804 -0.01(-0.19%)
Mar 23, 2005 7.271 7.325 7.110 7.168 341,079 -0.12(-1.66%)
Mar 22, 2005 7.257 7.369 7.239 7.289 30,804 -0.01(-0.18%)
Mar 21, 2005 7.369 7.385 7.168 7.302 286,837 -0.11(-1.51%)
Mar 18, 2005 7.504 7.504 7.374 7.414 111,833 -0.04(-0.60%)
Mar 17, 2005 7.526 7.593 7.401 7.459 52,903 -0.03(-0.36%)
Mar 16, 2005 7.575 7.580 7.481 7.486 25,447 -0.12(-1.59%)
Mar 15, 2005 7.750 7.750 7.593 7.607 61,385 -0.10(-1.34%)
Mar 14, 2005 7.499 7.719 7.499 7.710 51,117 +0.22(+2.93%)
Mar 11, 2005 7.302 7.495 7.257 7.490 196,210 +0.15(+2.08%)
Mar 10, 2005 7.840 7.840 7.307 7.338 172,772 -0.57(-7.20%)
Mar 09, 2005 8.006 8.059 7.885 7.907 27,679 -0.04(-0.56%)
Mar 08, 2005 7.853 8.064 7.826 7.952 83,037 +0.11(+1.37%)
Mar 07, 2005 8.019 8.023 7.777 7.844 147,771 -0.17(-2.18%)
Mar 04, 2005 8.198 8.288 7.974 8.019 129,244 -0.13(-1.65%)
Mar 03, 2005 8.422 8.422 8.140 8.153 54,019 -0.31(-3.65%)
Mar 02, 2005 8.463 8.557 8.431 8.463 215,407 +0.00(+0.00%)
Mar 01, 2005 8.198 8.463 8.185 8.463 114,958 +0.22(+2.72%)
Feb 28, 2005 8.194 8.239 8.131 8.239 75,894 +0.04(+0.55%)
Feb 25, 2005 7.929 8.194 7.849 8.194 72,769 +0.22(+2.81%)
Feb 24, 2005 7.974 7.974 7.911 7.970 50,001 -0.03(-0.34%)
Feb 23, 2005 7.997 8.073 7.947 7.997 55,581 -0.06(-0.72%)
Feb 22, 2005 8.328 8.328 8.028 8.055 216,746 -0.26(-3.18%)
Feb 18, 2005 8.265 8.328 8.203 8.319 43,304 -0.02(-0.27%)
Feb 17, 2005 8.467 8.566 8.342 8.342 54,465 -0.19(-2.21%)
Feb 16, 2005 8.422 8.530 8.351 8.530 126,342 +0.15(+1.76%)
Feb 15, 2005 8.265 8.404 8.243 8.382 96,654 +0.12(+1.41%)
Feb 14, 2005 8.355 8.355 8.198 8.265 112,279 +0.07(+0.82%)
Feb 11, 2005 7.795 8.261 7.795 8.198 213,621 +0.37(+4.75%)
Feb 10, 2005 7.683 7.835 7.661 7.826 154,468 +0.17(+2.22%)
Feb 09, 2005 7.791 7.791 7.535 7.656 186,388 +0.04(+0.53%)
Feb 08, 2005 7.549 7.705 7.531 7.616 213,398 +0.14(+1.86%)
Feb 07, 2005 7.437 7.804 7.437 7.477 228,353 +0.09(+1.27%)
Feb 04, 2005 7.033 7.513 7.002 7.383 578,139 +0.33(+4.64%)
Feb 03, 2005 7.110 7.141 7.033 7.056 389,072 -0.04(-0.63%)
Feb 02, 2005 7.092 7.145 7.083 7.101 147,548 -0.02(-0.31%)
Feb 01, 2005 7.078 7.186 7.060 7.123 265,854 +0.09(+1.21%)
Jan 31, 2005 6.989 7.101 6.957 7.038 187,058 +0.11(+1.55%)
Jan 28, 2005 6.989 7.016 6.921 6.930 78,350 -0.03(-0.45%)
Jan 27, 2005 6.850 7.038 6.832 6.962 97,993 +0.02(+0.32%)
Jan 26, 2005 6.926 6.953 6.872 6.939 35,938 +0.05(+0.72%)
Jan 25, 2005 6.921 7.033 6.877 6.890 171,209 -0.00(-0.06%)
Jan 24, 2005 6.944 6.948 6.854 6.895 56,921 -0.06(-0.84%)
Jan 21, 2005 6.765 7.042 6.720 6.953 124,110 +0.21(+3.12%)
Jan 20, 2005 6.742 6.783 6.630 6.742 82,814 -0.04(-0.53%)
Jan 19, 2005 6.944 6.944 6.742 6.778 88,618 -0.15(-2.20%)
Jan 18, 2005 6.832 6.944 6.805 6.930 76,564 +0.08(+1.11%)
Jan 14, 2005 6.809 6.854 6.774 6.854 62,501 +0.07(+0.99%)
Jan 13, 2005 6.895 6.895 6.765 6.787 82,368 -0.09(-1.30%)
Jan 12, 2005 6.899 6.944 6.787 6.877 47,545 -0.04(-0.65%)
Jan 11, 2005 7.011 7.011 6.809 6.921 75,894 -0.11(-1.53%)
Jan 10, 2005 6.912 7.092 6.886 7.029 91,296 +0.17(+2.55%)
Jan 07, 2005 6.984 6.984 6.854 6.854 27,679 -0.11(-1.61%)
Jan 06, 2005 6.742 6.966 6.715 6.966 204,246 +0.26(+3.94%)
Jan 05, 2005 6.877 6.921 6.635 6.702 147,771 -0.20(-2.86%)
Jan 04, 2005 6.697 6.957 6.697 6.899 190,852 +0.09(+1.32%)
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.