Cohn & Steers Inc (NY: CNS )

75.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 14.22 14.48 14.14 14.28 982,381 -0.30(-2.09%)
Oct 28, 2011 14.23 15.03 14.10 14.59 1,534,314 +0.29(+2.02%)
Oct 27, 2011 13.56 14.45 13.51 14.30 1,027,069 +1.38(+10.66%)
Oct 26, 2011 13.12 13.22 12.60 12.92 455,778 +0.09(+0.70%)
Oct 25, 2011 13.29 13.29 12.82 12.83 604,715 -0.60(-4.50%)
Oct 24, 2011 12.82 13.52 12.75 13.44 1,186,785 +0.64(+5.01%)
Oct 21, 2011 12.96 12.99 12.54 12.80 1,363,667 +0.10(+0.79%)
Oct 20, 2011 13.33 13.50 12.51 12.70 2,105,472 -1.09(-7.93%)
Oct 19, 2011 14.08 14.17 13.58 13.79 1,121,029 -0.29(-2.05%)
Oct 18, 2011 13.69 14.32 13.62 14.08 865,362 +0.46(+3.40%)
Oct 17, 2011 13.90 13.93 13.60 13.62 558,513 -0.37(-2.67%)
Oct 14, 2011 13.84 14.05 13.42 13.99 789,890 +0.34(+2.50%)
Oct 13, 2011 13.81 13.93 13.16 13.65 610,676 -0.32(-2.26%)
Oct 12, 2011 13.92 14.29 13.90 13.96 951,460 +0.19(+1.41%)
Oct 11, 2011 14.02 14.15 13.65 13.77 928,902 -0.35(-2.46%)
Oct 10, 2011 14.14 14.66 14.11 14.12 1,048,216 +0.30(+2.21%)
Oct 07, 2011 14.60 14.73 13.77 13.81 975,492 -0.65(-4.51%)
Oct 06, 2011 14.16 14.53 13.91 14.46 1,512,449 -0.01(-0.07%)
Oct 05, 2011 14.45 14.61 14.12 14.47 657,353 +0.08(+0.55%)
Oct 04, 2011 13.94 14.44 13.31 14.40 1,105,642 +0.25(+1.75%)
Oct 03, 2011 15.24 15.30 14.10 14.15 1,063,190 -0.97(-6.40%)
Sep 30, 2011 15.93 16.16 14.96 15.12 1,136,768 -1.10(-6.78%)
Sep 29, 2011 16.71 16.88 15.76 16.21 535,491 -0.01(-0.06%)
Sep 28, 2011 17.35 17.42 16.21 16.22 445,944 -1.03(-5.97%)
Sep 27, 2011 17.47 18.00 17.20 17.26 469,919 +0.17(+0.98%)
Sep 26, 2011 16.97 17.12 16.33 17.09 402,782 +0.32(+1.88%)
Sep 23, 2011 16.63 17.21 16.51 16.77 604,304 +0.14(+0.82%)
Sep 22, 2011 16.36 16.91 16.00 16.64 801,230 -0.37(-2.19%)
Sep 21, 2011 18.21 18.28 16.98 17.01 593,801 -1.22(-6.69%)
Sep 20, 2011 18.84 19.17 18.22 18.23 390,107 -0.53(-2.80%)
Sep 19, 2011 18.84 18.99 18.29 18.75 270,236 -0.58(-3.02%)
Sep 16, 2011 19.79 19.91 19.15 19.34 303,649 -0.28(-1.45%)
Sep 15, 2011 19.25 19.65 19.06 19.62 274,860 +0.63(+3.29%)
Sep 14, 2011 18.67 19.27 18.35 19.00 420,045 +0.52(+2.79%)
Sep 13, 2011 18.35 18.72 18.23 18.48 204,204 +0.23(+1.24%)
Sep 12, 2011 17.44 18.29 17.35 18.25 313,406 +0.46(+2.60%)
Sep 09, 2011 18.13 18.54 17.78 17.79 498,430 -0.60(-3.29%)
Sep 08, 2011 18.62 19.05 18.38 18.40 245,238 -0.36(-1.93%)
Sep 07, 2011 18.84 19.07 18.51 18.76 649,719 +0.36(+1.97%)
Sep 06, 2011 17.48 18.45 17.43 18.40 469,219 +0.15(+0.84%)
Sep 02, 2011 19.20 19.29 18.15 18.24 541,479 -1.51(-7.64%)
Sep 01, 2011 19.74 20.39 19.45 19.75 755,396 +0.02(+0.10%)
Aug 31, 2011 19.75 20.14 19.48 19.73 449,294 +0.18(+0.94%)
Aug 30, 2011 19.22 19.79 19.10 19.55 330,252 +0.13(+0.66%)
Aug 29, 2011 18.80 19.45 18.68 19.42 373,971 +1.02(+5.52%)
Aug 26, 2011 17.83 18.57 17.64 18.41 391,323 +0.44(+2.47%)
Aug 25, 2011 18.90 19.06 17.90 17.96 293,913 -0.78(-4.16%)
Aug 24, 2011 18.19 18.87 18.03 18.74 366,846 +0.54(+2.97%)
Aug 23, 2011 17.38 18.38 17.28 18.20 528,473 +0.81(+4.66%)
Aug 22, 2011 17.46 17.61 17.26 17.39 719,465 +0.38(+2.25%)
Aug 19, 2011 17.04 17.82 16.98 17.01 504,223 -0.44(-2.51%)
Aug 18, 2011 18.11 18.12 17.27 17.45 543,828 -1.48(-7.84%)
Aug 17, 2011 19.13 19.32 18.87 18.93 444,336 -0.08(-0.43%)
Aug 16, 2011 19.16 19.26 18.77 19.01 315,999 -0.52(-2.66%)
Aug 15, 2011 19.45 19.76 19.15 19.53 613,218 +0.46(+2.43%)
Aug 12, 2011 19.11 19.34 18.60 19.07 729,639 +0.20(+1.05%)
Aug 11, 2011 17.54 19.27 17.41 18.87 1,522,511 +1.52(+8.73%)
Aug 10, 2011 16.99 18.18 16.75 17.36 1,360,272 -0.33(-1.85%)
Aug 09, 2011 16.99 17.68 15.67 17.68 1,180,640 +1.46(+8.99%)
Aug 08, 2011 16.99 17.14 15.98 16.22 1,165,121 -1.48(-8.38%)
Aug 05, 2011 17.60 18.39 16.99 17.71 783,071 +0.12(+0.70%)
Aug 04, 2011 18.62 18.68 17.57 17.58 340,677 -1.39(-7.31%)
Aug 03, 2011 19.26 19.39 18.65 18.97 534,979 -0.31(-1.61%)
Aug 02, 2011 20.19 20.45 19.27 19.28 435,672 -1.12(-5.48%)
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.