Cohn & Steers Inc (NY: CNS )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2024	88.72	89.44	86.95	87.56	142,037	-1.80(-2.01%)
Aug 30, 2024	87.82	89.66	87.69	89.36	157,165	+1.54(+1.75%)
Aug 29, 2024	86.81	88.12	86.37	87.82	160,756	+1.39(+1.61%)
Aug 28, 2024	87.02	88.22	85.98	86.43	179,540	-0.60(-0.69%)
Aug 27, 2024	87.12	87.43	86.36	87.03	114,978	-0.47(-0.54%)
Aug 26, 2024	88.97	89.64	87.33	87.50	179,575	-1.01(-1.14%)
Aug 23, 2024	85.61	89.61	85.01	88.51	195,972	+3.23(+3.79%)
Aug 22, 2024	84.44	85.81	84.44	85.28	105,720	+0.68(+0.80%)
Aug 21, 2024	84.70	85.00	83.49	84.60	94,673	+0.09(+0.11%)
Aug 20, 2024	85.24	85.47	83.85	84.51	94,540	-0.97(-1.13%)
Aug 19, 2024	84.63	85.69	84.28	85.48	120,946	+0.80(+0.94%)
Aug 16, 2024	83.92	85.11	83.81	84.68	111,173	+0.57(+0.68%)
Aug 15, 2024	85.00	85.64	83.83	84.11	144,235	+0.85(+1.02%)
Aug 14, 2024	84.09	84.09	82.62	83.26	90,166	-0.24(-0.29%)
Aug 13, 2024	83.09	84.05	82.01	83.50	134,639	+1.48(+1.80%)
Aug 12, 2024	83.64	83.64	81.70	82.02	158,601	-1.05(-1.26%)
Aug 09, 2024	82.95	83.07	82.07	83.07	116,169	+0.44(+0.53%)
Aug 08, 2024	82.26	83.38	81.36	82.63	151,073	+1.60(+1.97%)
Aug 07, 2024	83.68	84.23	80.86	81.03	256,215	-1.22(-1.48%)
Aug 06, 2024	80.81	82.62	80.67	82.26	189,311	+1.83(+2.27%)
Aug 05, 2024	78.15	81.81	77.21	80.43	234,330	-1.77(-2.15%)
Aug 02, 2024	81.15	82.22	79.83	82.20	185,678	-1.49(-1.78%)
Aug 01, 2024	85.50	85.99	82.02	83.69	202,943	-1.53(-1.79%)
Jul 31, 2024	84.17	87.15	83.04	85.21	164,273	+1.42(+1.69%)
Jul 30, 2024	84.18	84.97	83.25	83.79	202,258	+0.29(+0.34%)
Jul 29, 2024	85.59	85.94	82.78	83.51	207,763	-2.79(-3.23%)
Jul 26, 2024	86.69	86.72	84.79	86.30	277,357	+1.01(+1.19%)
Jul 25, 2024	80.87	85.98	80.81	85.28	396,754	+4.86(+6.04%)
Jul 24, 2024	82.31	83.31	80.37	80.43	227,799	-2.17(-2.63%)
Jul 23, 2024	80.50	83.28	80.50	82.60	171,841	+1.78(+2.20%)
Jul 22, 2024	81.41	81.55	79.68	80.83	215,185	-0.44(-0.54%)
Jul 19, 2024	81.51	83.77	81.10	81.26	271,228	-0.22(-0.27%)
Jul 18, 2024	79.67	85.34	79.23	81.48	345,009	+0.76(+0.95%)
Jul 17, 2024	79.96	82.06	79.96	80.72	296,123	+0.25(+0.31%)
Jul 16, 2024	76.94	80.53	76.94	80.47	270,089	+4.35(+5.71%)
Jul 15, 2024	75.46	76.92	75.46	76.12	192,237	+0.74(+0.99%)
Jul 12, 2024	74.97	76.31	74.85	75.37	183,818	+0.57(+0.76%)
Jul 11, 2024	73.48	75.63	73.31	74.81	198,614	+2.04(+2.80%)
Jul 10, 2024	71.64	72.81	70.91	72.77	113,963	+1.05(+1.47%)
Jul 09, 2024	71.62	72.10	71.18	71.72	77,236	-0.20(-0.28%)
Jul 08, 2024	72.54	72.73	71.48	71.92	108,702	+0.31(+0.43%)
Jul 05, 2024	71.46	72.11	71.04	71.61	106,683	-0.04(-0.06%)
Jul 03, 2024	71.81	72.50	71.36	71.65	54,875	+0.34(+0.47%)
Jul 02, 2024	70.54	71.73	70.54	71.31	93,053	+0.93(+1.33%)

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.