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
)
73.31
-0.45 (-0.61%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2010
9.600
9.844
9.419
9.600
8,411
+0.09(+1.00%)
Aug 30, 2010
9.361
9.550
9.347
9.505
446,666
+0.08(+0.86%)
Aug 27, 2010
9.424
9.523
8.954
9.424
578,880
+0.42(+4.61%)
Aug 26, 2010
9.058
9.311
8.913
9.008
852
-0.03(-0.35%)
Aug 25, 2010
8.963
9.040
8.827
9.040
843
+0.07(+0.81%)
Aug 24, 2010
9.157
9.166
8.882
8.967
3,431
-0.24(-2.60%)
Aug 23, 2010
9.333
9.374
9.198
9.207
432,449
-0.05(-0.59%)
Aug 20, 2010
9.324
9.437
9.211
9.261
427,315
-0.14(-1.44%)
Aug 19, 2010
9.568
9.713
9.361
9.397
1,275
-0.24(-2.53%)
Aug 18, 2010
9.537
9.722
9.392
9.641
13,296
+0.15(+1.57%)
Aug 17, 2010
9.306
9.577
9.239
9.492
2,036
+0.28(+3.04%)
Aug 16, 2010
9.157
9.302
9.117
9.211
321,988
-0.02(-0.24%)
Aug 13, 2010
9.234
9.315
9.080
9.234
270,215
-0.03(-0.29%)
Aug 12, 2010
9.098
9.293
8.967
9.261
301,995
+0.02(+0.24%)
Aug 11, 2010
9.591
9.591
9.071
9.239
811,272
-0.58(-5.89%)
Aug 10, 2010
10.07
10.07
9.776
9.817
1,576
-0.36(-3.51%)
Aug 09, 2010
10.35
10.48
10.12
10.17
774,350
+0.01(+0.13%)
Aug 06, 2010
10.16
10.26
9.894
10.16
476,421
+0.22(+2.18%)
Aug 05, 2010
9.961
10.02
9.889
9.943
231,734
-0.14(-1.34%)
Aug 04, 2010
10.15
10.17
9.988
10.08
267,725
-0.04(-0.36%)
Aug 03, 2010
10.21
10.34
10.09
10.11
167,313
-0.18(-1.76%)
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
.