Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cohn & Steers Inc
(NY:
CNS
)
70.29
+1.91 (+2.79%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2009
8.955
8.955
8.659
8.811
480,718
-0.28(-3.10%)
Aug 28, 2009
8.722
9.250
8.717
9.093
1,040,316
+0.40(+4.59%)
Aug 27, 2009
8.543
8.717
8.341
8.695
227,270
+0.17(+2.05%)
Aug 26, 2009
8.260
8.551
8.153
8.520
415,285
+0.27(+3.31%)
Aug 25, 2009
8.202
8.287
8.126
8.247
448,167
+0.13(+1.60%)
Aug 24, 2009
7.956
8.220
7.924
8.117
522,771
+0.21(+2.60%)
Aug 21, 2009
7.803
7.965
7.803
7.911
362,643
+0.20(+2.56%)
Aug 20, 2009
7.570
7.718
7.530
7.714
192,218
+0.14(+1.89%)
Aug 19, 2009
7.512
7.638
7.414
7.570
216,407
-0.03(-0.41%)
Aug 18, 2009
7.656
7.732
7.575
7.602
172,300
+0.03(+0.41%)
Aug 17, 2009
7.678
7.727
7.503
7.570
247,089
-0.29(-3.70%)
Aug 14, 2009
8.063
8.063
7.718
7.862
432,769
-0.20(-2.50%)
Aug 13, 2009
8.086
8.171
7.929
8.063
314,618
+0.01(+0.11%)
Aug 12, 2009
8.050
8.229
8.036
8.054
431,585
-0.04(-0.44%)
Aug 11, 2009
7.915
8.162
7.799
8.090
790,722
-0.56(-6.42%)
Aug 10, 2009
8.619
8.694
8.556
8.646
273,804
-0.01(-0.10%)
Aug 07, 2009
8.677
8.758
8.534
8.654
355,915
+0.11(+1.31%)
Aug 06, 2009
8.574
8.610
8.413
8.543
398,214
-0.01(-0.16%)
Aug 05, 2009
8.538
8.650
8.466
8.556
377,580
+0.00(+0.05%)
Aug 04, 2009
8.229
8.632
8.171
8.551
661,108
+0.23(+2.74%)
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
.