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

Cohn & Steers Inc (NY: CNS )

71.14 -0.19 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2006 10.79 10.97 10.66 10.97 104,921 +0.18(+1.70%)
Mar 30, 2006 10.86 10.86 10.75 10.79 35,717 -0.07(-0.66%)
Mar 29, 2006 10.75 10.86 10.67 10.86 48,442 +0.09(+0.79%)
Mar 28, 2006 10.84 10.86 10.64 10.78 61,613 -0.07(-0.66%)
Mar 27, 2006 10.64 10.97 10.56 10.85 110,278 +0.14(+1.34%)
Mar 24, 2006 10.73 10.84 10.59 10.71 76,793 -0.02(-0.21%)
Mar 23, 2006 10.59 10.73 10.48 10.73 129,030 +0.14(+1.35%)
Mar 22, 2006 10.48 10.62 10.46 10.59 84,160 +0.08(+0.77%)
Mar 21, 2006 10.53 10.63 10.46 10.50 93,312 -0.06(-0.55%)
Mar 20, 2006 10.56 10.56 10.41 10.56 95,098 +0.02(+0.21%)
Mar 17, 2006 10.34 10.60 10.28 10.54 251,364 +0.20(+1.95%)
Mar 16, 2006 10.30 10.37 10.22 10.34 61,166 +0.01(+0.13%)
Mar 15, 2006 10.39 10.41 10.30 10.33 76,570 -0.00(-0.04%)
Mar 14, 2006 10.38 10.39 10.30 10.33 60,943 -0.05(-0.47%)
Mar 13, 2006 10.26 10.42 10.21 10.38 78,356 +0.21(+2.02%)
Mar 10, 2006 9.949 10.17 9.895 10.17 30,806 +0.22(+2.25%)
Mar 09, 2006 9.792 9.967 9.765 9.949 62,059 +0.16(+1.65%)
Mar 08, 2006 9.528 9.810 9.519 9.788 64,961 +0.24(+2.49%)
Mar 07, 2006 9.792 9.797 9.452 9.550 55,139 -0.30(-3.09%)
Mar 06, 2006 10.27 10.27 9.810 9.855 59,380 -0.41(-4.01%)
Mar 03, 2006 10.43 10.43 10.21 10.27 47,102 -0.16(-1.55%)
Mar 02, 2006 10.39 10.43 10.24 10.43 96,438 +0.00(+0.04%)
Mar 01, 2006 10.10 10.46 10.10 10.42 91,750 +0.36(+3.56%)
Feb 28, 2006 10.41 10.26 10.07 10.07 103,358 -0.35(-3.36%)
Feb 27, 2006 10.41 10.51 10.41 10.41 72,105 -0.01(-0.09%)
Feb 24, 2006 10.35 10.46 10.22 10.42 144,210 +0.04(+0.43%)
Feb 23, 2006 10.38 10.43 10.35 10.38 82,820 -0.06(-0.56%)
Feb 22, 2006 10.39 10.54 10.37 10.44 383,967 -0.10(-0.98%)
Feb 21, 2006 10.81 10.81 10.50 10.54 103,358 -0.10(-0.93%)
Feb 17, 2006 10.89 10.89 10.55 10.64 211,628 -0.22(-2.06%)
Feb 16, 2006 10.93 11.17 10.64 10.86 394,012 -0.09(-0.82%)
Feb 15, 2006 10.35 10.95 10.35 10.95 244,890 +0.59(+5.66%)
Feb 14, 2006 10.07 10.39 10.06 10.37 261,187 +0.30(+3.03%)
Feb 13, 2006 9.855 10.06 9.765 10.06 218,325 +0.32(+3.26%)
Feb 10, 2006 9.631 9.886 9.519 9.743 567,691 +0.04(+0.46%)
Feb 09, 2006 9.989 9.989 9.676 9.698 136,620 -0.34(-3.35%)
Feb 08, 2006 9.501 10.08 9.443 10.03 94,429 +0.52(+5.51%)
Feb 07, 2006 9.676 9.698 9.497 9.510 59,827 -0.12(-1.21%)
Feb 06, 2006 9.636 9.743 9.532 9.627 51,567 -0.01(-0.14%)
Feb 03, 2006 9.667 9.725 9.636 9.640 12,724 -0.03(-0.28%)
Feb 02, 2006 9.980 10.04 9.667 9.667 60,720 -0.31(-3.14%)
Feb 01, 2006 9.564 10.01 9.564 9.980 75,230 +0.39(+4.06%)
Jan 31, 2006 9.250 9.676 9.205 9.591 88,178 +0.36(+3.88%)
Jan 30, 2006 9.286 9.425 9.183 9.232 61,390 -0.05(-0.53%)
Jan 27, 2006 9.071 9.412 9.049 9.282 88,624 +0.18(+2.02%)
Jan 26, 2006 9.205 9.205 9.031 9.098 85,722 -0.04(-0.49%)
Jan 25, 2006 9.161 9.398 9.134 9.143 54,023 +0.00(+0.00%)
Jan 24, 2006 9.205 9.228 9.116 9.143 74,784 -0.04(-0.39%)
Jan 23, 2006 9.138 9.295 9.093 9.179 60,050 +0.09(+0.94%)
Jan 20, 2006 9.183 9.277 8.977 9.093 97,331 -0.01(-0.10%)
Jan 19, 2006 9.273 9.273 9.067 9.102 62,952 -0.19(-2.07%)
Jan 18, 2006 9.143 9.631 9.143 9.295 156,488 +0.15(+1.67%)
Jan 17, 2006 9.026 9.147 8.941 9.143 45,763 +0.14(+1.54%)
Jan 13, 2006 8.870 9.071 8.811 9.004 55,585 +0.10(+1.16%)
Jan 12, 2006 9.362 9.362 8.901 8.901 98,670 -0.50(-5.29%)
Jan 11, 2006 9.779 9.779 9.228 9.398 96,438 -0.38(-3.85%)
Jan 10, 2006 9.407 9.779 9.371 9.774 66,301 +0.32(+3.41%)
Jan 09, 2006 8.892 9.488 8.878 9.452 170,106 +0.56(+6.35%)
Jan 06, 2006 8.735 8.915 8.691 8.887 52,683 +0.17(+2.01%)
Jan 05, 2006 8.556 8.713 8.520 8.713 81,481 +0.15(+1.73%)
Jan 04, 2006 8.556 8.596 8.511 8.565 53,576 -0.04(-0.47%)
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.