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

Cohn & Steers Inc (NY: CNS )

68.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 30, 2005 8.341 8.390 8.283 8.345 56,255 -0.02(-0.21%)
Dec 29, 2005 8.345 8.386 8.327 8.363 36,387 -0.00(-0.05%)
Dec 28, 2005 8.332 8.395 8.332 8.368 40,182 +0.08(+0.92%)
Dec 27, 2005 8.238 8.422 8.238 8.292 151,354 +0.00(+0.05%)
Dec 23, 2005 8.104 8.287 8.104 8.287 27,234 +0.17(+2.04%)
Dec 22, 2005 8.148 8.175 8.018 8.121 23,663 -0.01(-0.17%)
Dec 21, 2005 7.992 8.207 7.951 8.135 45,986 +0.18(+2.25%)
Dec 20, 2005 7.960 7.996 7.911 7.956 29,020 -0.01(-0.17%)
Dec 19, 2005 8.144 8.157 7.911 7.969 78,802 -0.19(-2.31%)
Dec 16, 2005 8.130 8.211 8.077 8.157 110,502 +0.05(+0.61%)
Dec 15, 2005 8.242 8.242 8.068 8.108 50,451 -0.16(-1.90%)
Dec 14, 2005 8.220 8.269 8.148 8.265 45,986 +0.04(+0.55%)
Dec 13, 2005 8.220 8.233 8.153 8.220 37,280 -0.02(-0.27%)
Dec 12, 2005 8.018 8.251 8.009 8.242 57,818 +0.23(+2.85%)
Dec 09, 2005 7.983 8.041 7.893 8.014 35,717 +0.03(+0.34%)
Dec 08, 2005 7.924 8.077 7.911 7.987 354,499 +0.06(+0.79%)
Dec 07, 2005 7.929 7.929 7.826 7.924 85,499 -0.00(-0.06%)
Dec 06, 2005 7.862 8.041 7.862 7.929 128,137 +0.09(+1.14%)
Dec 05, 2005 7.620 7.839 7.548 7.839 133,272 +0.21(+2.76%)
Dec 02, 2005 8.189 8.189 7.423 7.629 535,321 -0.56(-6.89%)
Dec 01, 2005 8.193 8.336 8.171 8.193 119,654 +0.00(+0.00%)
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%)
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.