Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	48.47	49.28	47.73	48.34	138,489	-0.24(-0.49%)
Oct 29, 2020	47.92	48.77	47.25	48.59	171,153	+0.52(+1.07%)
Oct 28, 2020	47.51	48.83	47.19	48.07	144,482	-0.53(-1.10%)
Oct 27, 2020	49.04	49.91	48.47	48.60	156,446	-0.58(-1.17%)
Oct 26, 2020	48.89	49.24	48.26	49.18	148,687	-0.40(-0.81%)
Oct 23, 2020	50.11	50.34	49.08	49.58	156,194	-0.03(-0.07%)
Oct 22, 2020	50.07	50.63	48.18	49.62	199,750	+0.33(+0.68%)
Oct 21, 2020	50.38	50.54	49.09	49.28	117,717	-0.93(-1.85%)
Oct 20, 2020	49.94	50.45	49.85	50.21	196,513	+0.39(+0.78%)
Oct 19, 2020	51.27	51.36	49.76	49.82	74,700	-1.00(-1.96%)
Oct 16, 2020	50.95	51.38	50.42	50.82	83,629	-0.23(-0.45%)
Oct 15, 2020	50.57	51.66	50.49	51.05	112,335	-0.08(-0.15%)
Oct 14, 2020	51.76	51.96	51.06	51.13	114,230	-0.13(-0.25%)
Oct 13, 2020	50.91	51.56	50.41	51.26	83,351	-0.06(-0.12%)
Oct 12, 2020	51.01	51.51	50.89	51.32	79,816	+0.49(+0.96%)
Oct 09, 2020	51.17	51.42	49.64	50.83	178,790	+0.19(+0.37%)
Oct 08, 2020	49.62	51.26	49.34	50.64	208,440	+1.86(+3.82%)
Oct 07, 2020	48.71	49.29	48.01	48.77	184,437	+0.58(+1.21%)
Oct 06, 2020	49.62	49.67	48.11	48.19	151,434	-1.47(-2.96%)
Oct 05, 2020	49.39	50.00	48.76	49.66	77,267	+0.76(+1.56%)
Oct 02, 2020	47.21	49.41	47.21	48.89	85,493	+0.88(+1.82%)

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