Cohn & Steers Inc (NY: CNS )

92.72 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 92.16 93.38 91.71 92.72 106,575 +1.19(+1.30%)
Oct 21, 2021 92.42 92.89 90.59 91.53 91,627 -0.67(-0.73%)
Oct 20, 2021 90.00 92.41 89.71 92.20 130,655 +2.44(+2.72%)
Oct 19, 2021 88.55 89.87 88.55 89.76 92,190 +1.96(+2.23%)
Oct 18, 2021 86.82 87.83 86.43 87.80 49,665 +0.46(+0.53%)
Oct 15, 2021 88.82 88.86 87.28 87.34 81,907 +0.18(+0.21%)
Oct 14, 2021 86.60 87.33 86.38 87.16 49,046 +1.66(+1.94%)
Oct 13, 2021 84.90 86.31 83.65 85.50 79,585 +0.83(+0.98%)
Oct 12, 2021 84.50 84.67 83.41 84.67 70,142 -0.06(-0.07%)
Oct 11, 2021 86.11 86.84 84.68 84.73 44,389 -1.63(-1.89%)
Oct 08, 2021 86.32 86.59 85.68 86.36 42,432 +0.54(+0.63%)
Oct 07, 2021 86.72 87.73 85.60 85.82 83,895 -0.14(-0.16%)
Oct 06, 2021 86.10 86.54 84.85 85.96 55,649 -0.64(-0.74%)
Oct 05, 2021 85.86 87.00 85.45 86.60 75,874 +0.95(+1.11%)
Oct 04, 2021 85.23 85.84 83.89 85.65 76,226 +0.34(+0.40%)
Oct 01, 2021 84.47 85.91 83.15 85.31 82,993 +1.54(+1.84%)
Sep 30, 2021 83.67 84.45 82.65 83.77 95,512 +0.68(+0.82%)
Sep 29, 2021 84.80 85.50 82.95 83.09 66,673 -1.11(-1.32%)
Sep 28, 2021 86.79 86.79 84.09 84.20 51,077 -2.61(-3.01%)
Sep 27, 2021 85.74 87.51 85.73 86.81 43,000 +1.08(+1.26%)
Sep 24, 2021 85.51 86.52 84.85 85.73 50,467 -0.38(-0.44%)
Sep 23, 2021 84.76 86.49 84.32 86.11 39,645 +1.61(+1.91%)
Sep 22, 2021 84.77 85.15 84.18 84.50 65,009 +0.46(+0.55%)
Sep 21, 2021 84.79 85.00 83.73 84.04 56,849 -0.34(-0.40%)
Sep 20, 2021 85.89 86.96 83.07 84.38 101,205 -2.84(-3.26%)
Sep 17, 2021 86.59 87.38 84.76 87.22 446,751 +0.62(+0.72%)
Sep 16, 2021 85.96 86.63 84.72 86.60 130,241 +0.90(+1.05%)
Sep 15, 2021 85.60 85.98 84.90 85.70 87,633 +0.51(+0.60%)
Sep 14, 2021 86.58 87.10 84.99 85.19 67,795 -1.00(-1.16%)
Sep 13, 2021 87.31 87.31 85.61 86.19 69,390 -0.47(-0.54%)
Sep 10, 2021 87.70 88.30 86.46 86.66 79,107 -0.87(-0.99%)
Sep 09, 2021 87.52 88.72 87.15 87.53 54,865 -0.20(-0.23%)
Sep 08, 2021 86.77 87.99 86.77 87.73 73,407 +0.55(+0.63%)
Sep 07, 2021 88.36 88.36 86.94 87.18 54,202 -0.76(-0.86%)
Sep 03, 2021 88.17 88.17 87.07 87.94 54,438 -0.47(-0.53%)
Sep 02, 2021 87.62 89.16 86.55 88.41 83,624 +1.41(+1.62%)
Sep 01, 2021 88.07 88.07 86.37 87.00 63,824 -0.71(-0.81%)
Aug 31, 2021 88.32 88.37 86.83 87.71 51,872 -0.38(-0.43%)
Aug 30, 2021 88.90 89.35 87.97 88.09 65,459 -0.29(-0.33%)
Aug 27, 2021 86.38 88.71 86.20 88.38 72,380 +2.17(+2.52%)
Aug 26, 2021 87.12 87.49 85.86 86.21 46,961 -1.20(-1.37%)
Aug 25, 2021 87.74 88.09 87.09 87.41 43,455 +0.06(+0.07%)
Aug 24, 2021 88.72 88.83 86.86 87.35 52,397 -0.85(-0.96%)
Aug 23, 2021 87.97 88.77 87.48 88.20 58,548 +0.62(+0.71%)
Aug 20, 2021 85.00 87.67 85.00 87.58 79,237 +2.59(+3.05%)
Aug 19, 2021 84.79 85.90 84.33 84.99 109,143 -0.78(-0.91%)
Aug 18, 2021 86.18 86.65 85.37 85.77 54,736 -0.45(-0.52%)
Aug 17, 2021 86.63 86.84 85.53 86.22 48,390 -1.32(-1.51%)
Aug 16, 2021 87.85 88.30 86.89 87.54 57,708 -0.63(-0.71%)
Aug 13, 2021 88.38 88.61 87.83 88.17 34,400 -0.67(-0.75%)
Aug 12, 2021 88.09 88.98 87.50 88.84 54,406 +0.61(+0.69%)
Aug 11, 2021 88.96 88.96 87.63 88.23 101,496 -0.30(-0.34%)
Aug 10, 2021 87.19 88.56 87.15 88.53 53,445 +1.28(+1.47%)
Aug 09, 2021 87.06 87.53 86.77 87.25 44,951 -0.04(-0.05%)
Aug 06, 2021 86.00 88.00 86.00 87.29 97,307 +0.93(+1.08%)
Aug 05, 2021 85.35 86.47 84.72 86.36 58,235 +1.46(+1.72%)
Aug 04, 2021 83.88 84.99 83.88 84.90 76,369 +0.62(+0.74%)
Aug 03, 2021 83.87 84.80 82.74 84.28 73,101 +0.83(+0.99%)
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.