Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	8.982	9.098	8.646	8.659	668,569	-0.45(-4.92%)
Oct 29, 2009	8.820	9.174	8.726	9.107	799,794	+0.36(+4.15%)
Oct 28, 2009	9.210	9.295	8.731	8.744	396,481	-0.53(-5.70%)
Oct 27, 2009	9.371	9.497	9.093	9.273	565,565	-0.09(-0.91%)
Oct 26, 2009	9.868	9.945	9.317	9.358	780,908	-0.44(-4.52%)
Oct 23, 2009	9.824	9.859	9.779	9.801	654,581	-0.20(-1.97%)
Oct 22, 2009	10.53	10.54	9.689	9.998	1,898,945	-0.58(-5.46%)
Oct 21, 2009	10.81	11.01	10.53	10.58	508,901	-0.24(-2.20%)
Oct 20, 2009	10.86	10.92	10.79	10.81	335,783	-0.30(-2.70%)
Oct 19, 2009	11.21	11.27	11.10	11.11	423,551	-0.08(-0.72%)
Oct 16, 2009	11.38	11.46	11.19	11.19	367,869	-0.27(-2.38%)
Oct 15, 2009	11.43	11.53	11.30	11.47	397,676	+0.00(+0.00%)
Oct 14, 2009	11.41	11.54	11.35	11.47	759,087	+0.21(+1.91%)
Oct 13, 2009	11.32	11.37	11.03	11.25	812,657	-0.07(-0.59%)
Oct 12, 2009	11.33	11.49	11.24	11.32	956,326	-0.00(-0.04%)
Oct 09, 2009	11.43	11.49	11.28	11.32	360,031	-0.08(-0.71%)
Oct 08, 2009	11.36	11.58	11.31	11.40	554,901	+0.11(+0.95%)
Oct 07, 2009	11.07	11.39	11.07	11.30	485,881	+0.14(+1.28%)
Oct 06, 2009	10.58	11.41	10.51	11.15	375,064	+0.68(+6.50%)
Oct 05, 2009	10.15	10.58	10.08	10.47	290,714	+0.34(+3.41%)
Oct 02, 2009	10.20	10.35	10.10	10.13	173,229	-0.16(-1.52%)

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.

Cohn & Steers Inc (NY: CNS )

Historical Prices

Free News Feed