Cohn & Steers Inc (NY: CNS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	99.93	99.93	97.66	98.04	197,451	-0.73(-0.74%)
Oct 31, 2024	101.15	101.42	98.74	98.77	120,089	-2.19(-2.17%)
Oct 30, 2024	100.75	102.49	100.14	100.96	187,192	+0.18(+0.18%)
Oct 29, 2024	99.95	100.97	99.77	100.78	184,096	+0.18(+0.18%)
Oct 28, 2024	101.26	101.64	100.36	100.60	245,858	+0.61(+0.61%)
Oct 25, 2024	101.07	101.87	99.89	99.99	209,568	-0.47(-0.47%)
Oct 24, 2024	100.85	101.09	100.14	100.46	261,730	-0.39(-0.39%)
Oct 23, 2024	103.14	103.55	100.52	100.85	487,688	-2.59(-2.50%)
Oct 22, 2024	104.55	105.40	102.77	103.44	208,509	-1.41(-1.34%)
Oct 21, 2024	106.05	106.50	103.80	104.85	352,706	-1.63(-1.53%)
Oct 18, 2024	105.70	107.21	104.32	106.48	431,611	+1.13(+1.07%)
Oct 17, 2024	104.97	110.67	101.81	105.35	829,791	+4.18(+4.13%)
Oct 16, 2024	99.19	102.19	99.01	101.17	372,707	+2.97(+3.02%)
Oct 15, 2024	97.00	99.16	96.84	98.20	140,296	+1.67(+1.73%)
Oct 14, 2024	93.95	96.56	93.38	96.53	135,093	+2.71(+2.89%)
Oct 11, 2024	92.24	94.29	92.24	93.82	143,659	+1.99(+2.17%)
Oct 10, 2024	91.10	91.85	90.72	91.83	207,493	-0.67(-0.72%)
Oct 09, 2024	91.05	93.02	90.99	92.50	211,534	+1.76(+1.94%)
Oct 08, 2024	92.06	92.06	90.30	90.74	197,287	-0.72(-0.79%)
Oct 07, 2024	93.57	93.75	90.58	91.46	265,648	-2.81(-2.98%)
Oct 04, 2024	93.95	95.01	92.90	94.27	322,648	+1.85(+2.00%)
Oct 03, 2024	92.50	92.65	91.28	92.42	166,640	-0.41(-0.44%)
Oct 02, 2024	93.54	94.17	92.51	92.83	157,800	-0.66(-0.71%)
Oct 01, 2024	95.34	95.34	93.37	93.49	143,739	-2.46(-2.56%)
Sep 30, 2024	94.91	96.08	94.91	95.95	133,351	+0.25(+0.26%)
Sep 27, 2024	95.73	97.51	94.84	95.70	145,398	+0.64(+0.67%)
Sep 26, 2024	96.80	96.80	94.45	95.06	304,305	-0.53(-0.55%)
Sep 25, 2024	97.06	97.55	95.56	95.59	162,050	-1.56(-1.61%)
Sep 24, 2024	95.73	97.35	95.33	97.15	102,380	+1.33(+1.39%)
Sep 23, 2024	96.09	96.09	94.65	95.82	124,925	+0.69(+0.73%)
Sep 20, 2024	96.27	96.27	94.13	95.13	457,941	-0.47(-0.49%)
Sep 19, 2024	97.57	97.57	95.39	95.60	149,518	+0.23(+0.24%)
Sep 18, 2024	95.99	97.17	93.58	95.37	282,446	-0.91(-0.95%)
Sep 17, 2024	95.47	97.57	94.77	96.28	400,418	+1.81(+1.92%)
Sep 16, 2024	90.41	94.81	90.41	94.47	269,451	+2.86(+3.12%)
Sep 13, 2024	89.50	92.00	88.89	91.61	244,274	+2.15(+2.40%)
Sep 12, 2024	89.45	90.00	88.76	89.46	104,978	+0.66(+0.74%)
Sep 11, 2024	87.82	89.29	86.52	88.80	152,303	+0.01(+0.01%)
Sep 10, 2024	88.16	88.87	86.59	88.79	107,705	+1.09(+1.24%)
Sep 09, 2024	87.44	88.46	86.80	87.70	108,572	+0.28(+0.32%)
Sep 06, 2024	88.28	88.74	86.87	87.42	147,530	-0.51(-0.58%)
Sep 05, 2024	87.73	88.23	86.67	87.93	91,545	+0.63(+0.72%)
Sep 04, 2024	87.22	88.48	86.65	87.30	97,841	-0.26(-0.30%)

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.