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

Cohn & Steers Inc (NY: CNS )

73.31 -0.45 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2005 8.019 8.194 7.916 7.988 121,208 -0.08(-0.94%)
May 27, 2005 8.019 8.068 7.929 8.064 89,287 +0.04(+0.56%)
May 26, 2005 8.010 8.055 7.974 8.019 99,556 +0.01(+0.11%)
May 25, 2005 8.064 8.064 7.934 8.010 35,491 -0.02(-0.22%)
May 24, 2005 8.037 8.091 7.938 8.028 61,608 -0.01(-0.11%)
May 23, 2005 8.041 8.135 8.028 8.037 70,760 -0.02(-0.28%)
May 20, 2005 8.086 8.086 8.001 8.059 38,617 -0.05(-0.66%)
May 19, 2005 8.104 8.144 8.019 8.113 46,876 +0.02(+0.22%)
May 18, 2005 7.799 8.270 7.777 8.095 100,895 +0.30(+3.85%)
May 17, 2005 7.768 7.813 7.683 7.795 69,644 +0.04(+0.46%)
May 16, 2005 7.504 7.759 7.504 7.759 104,466 +0.24(+3.22%)
May 13, 2005 7.450 7.611 7.450 7.517 61,385 +0.08(+1.02%)
May 12, 2005 7.526 7.549 7.428 7.441 79,243 -0.11(-1.42%)
May 11, 2005 7.504 7.616 7.481 7.549 110,270 +0.04(+0.48%)
May 10, 2005 7.661 7.665 7.468 7.513 89,287 -0.14(-1.87%)
May 09, 2005 7.423 7.723 7.280 7.656 187,727 +0.01(+0.12%)
May 06, 2005 7.683 7.683 7.531 7.647 47,099 -0.01(-0.18%)
May 05, 2005 7.661 7.661 7.553 7.661 68,082 -0.04(-0.58%)
May 04, 2005 7.791 7.952 7.647 7.705 52,010 -0.13(-1.66%)
May 03, 2005 7.504 7.920 7.504 7.835 47,545 +0.35(+4.73%)
May 02, 2005 7.571 7.616 7.199 7.481 55,581 -0.11(-1.47%)
Apr 29, 2005 7.580 7.602 7.325 7.593 122,101 +0.01(+0.18%)
Apr 28, 2005 7.638 7.643 7.562 7.580 96,207 -0.06(-0.82%)
Apr 27, 2005 7.616 7.683 7.549 7.643 33,482 +0.03(+0.35%)
Apr 26, 2005 7.683 7.773 7.616 7.616 45,313 -0.11(-1.45%)
Apr 25, 2005 7.549 7.750 7.549 7.728 24,554 +0.16(+2.07%)
Apr 22, 2005 7.791 7.791 7.486 7.571 109,600 -0.25(-3.15%)
Apr 21, 2005 7.929 7.929 7.773 7.817 90,404 -0.07(-0.85%)
Apr 20, 2005 7.997 8.064 7.885 7.885 70,537 -0.09(-1.07%)
Apr 19, 2005 8.064 8.297 7.938 7.970 84,823 -0.14(-1.71%)
Apr 18, 2005 7.997 8.203 7.997 8.109 284,382 +0.04(+0.50%)
Apr 15, 2005 7.952 8.086 7.938 8.068 189,290 +0.18(+2.33%)
Apr 14, 2005 7.795 7.885 7.773 7.885 104,020 +0.13(+1.73%)
Apr 13, 2005 8.131 8.221 7.719 7.750 199,335 -0.31(-3.89%)
Apr 12, 2005 7.871 8.131 7.817 8.064 106,252 +0.19(+2.45%)
Apr 11, 2005 7.347 7.898 7.325 7.871 109,377 +0.41(+5.53%)
Apr 08, 2005 7.526 7.526 7.405 7.459 32,813 -0.10(-1.30%)
Apr 07, 2005 7.504 7.661 7.351 7.558 50,224 +0.11(+1.50%)
Apr 06, 2005 7.356 7.499 7.356 7.446 24,777 +0.09(+1.22%)
Apr 05, 2005 7.302 7.369 7.302 7.356 33,482 +0.03(+0.37%)
Apr 04, 2005 7.325 7.334 7.213 7.329 140,182 +0.05(+0.68%)
Apr 01, 2005 7.356 7.414 7.253 7.280 124,779 -0.11(-1.52%)
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%)
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.