Cohn & Steers Inc (NY: CNS )

95.37 -0.91 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 12.59 12.69 12.47 12.65 345,433 +0.03(+0.24%)
Oct 28, 2010 12.72 12.75 12.45 12.62 250,065 +0.05(+0.36%)
Oct 27, 2010 12.54 12.68 12.45 12.58 208,200 -0.17(-1.31%)
Oct 25, 2010 12.66 12.88 12.57 12.74 265,398 +0.22(+1.73%)
Oct 22, 2010 12.63 12.75 12.50 12.53 234,060 -0.09(-0.68%)
Oct 21, 2010 13.06 13.23 12.46 12.61 430,928 -0.34(-2.61%)
Oct 20, 2010 12.77 13.01 12.64 12.95 323,694 +0.29(+2.31%)
Oct 19, 2010 12.50 12.74 12.47 12.66 401,442 -0.08(-0.63%)
Oct 18, 2010 12.57 12.75 12.54 12.74 197,668 +0.17(+1.32%)
Oct 15, 2010 12.61 12.72 12.46 12.57 224,706 +0.06(+0.48%)
Oct 14, 2010 12.48 12.64 12.38 12.51 307,887 +0.05(+0.40%)
Oct 13, 2010 12.48 12.57 12.42 12.46 523,068 +0.08(+0.65%)
Oct 12, 2010 12.34 12.52 12.19 12.38 494,045 -0.04(-0.33%)
Oct 11, 2010 12.11 12.55 12.11 12.42 954,883 +0.34(+2.80%)
Oct 08, 2010 12.08 12.26 11.78 12.08 774,469 +0.47(+4.04%)
Oct 07, 2010 11.66 11.76 11.48 11.61 685 +0.01(+0.09%)
Oct 06, 2010 11.62 11.62 11.47 11.60 288,379 -0.04(-0.35%)
Oct 05, 2010 11.21 11.75 11.21 11.64 539,899 +0.69(+6.26%)
Oct 04, 2010 11.14 11.22 10.75 10.96 295,669 -0.26(-2.30%)
Oct 01, 2010 11.21 11.36 10.94 11.21 478,213 +0.26(+2.38%)
Sep 30, 2010 10.95 11.36 10.88 10.95 1,541 -0.01(-0.12%)
Sep 29, 2010 10.92 11.11 10.82 10.97 250,406 -0.02(-0.18%)
Sep 28, 2010 10.99 11.03 10.58 10.99 6,962 +0.28(+2.59%)
Sep 27, 2010 10.74 10.96 10.65 10.71 311,040 +0.01(+0.05%)
Sep 24, 2010 10.34 10.72 10.32 10.70 408,906 +0.54(+5.36%)
Sep 23, 2010 10.30 10.43 10.12 10.16 1,333 -0.25(-2.42%)
Sep 22, 2010 10.40 10.77 10.26 10.41 200,484 -0.00(-0.05%)
Sep 21, 2010 10.66 10.75 10.40 10.42 165,558 -0.27(-2.55%)
Sep 20, 2010 10.36 10.71 10.33 10.69 567,713 +0.35(+3.42%)
Sep 17, 2010 10.34 10.44 10.22 10.34 326,868 -0.06(-0.58%)
Sep 15, 2010 10.39 10.48 10.26 10.40 295,534 -0.06(-0.53%)
Sep 14, 2010 10.57 10.60 10.44 10.45 284,874 -0.08(-0.77%)
Sep 13, 2010 10.34 10.58 10.33 10.53 229,170 +0.32(+3.16%)
Sep 10, 2010 10.20 10.31 10.09 10.21 240,843 +0.05(+0.45%)
Sep 09, 2010 10.39 10.48 10.10 10.16 262,875 -0.14(-1.37%)
Sep 08, 2010 10.28 10.54 10.25 10.31 237,710 -0.05(-0.44%)
Sep 07, 2010 10.47 10.49 10.25 10.35 1,089 -0.18(-1.68%)
Sep 03, 2010 10.24 10.55 10.23 10.53 305,858 +0.39(+3.89%)
Sep 02, 2010 10.01 10.18 9.917 10.13 542 -0.05(-0.50%)
Sep 01, 2010 9.947 10.19 9.855 10.18 533,359 +0.47(+4.85%)
Aug 31, 2010 9.713 9.960 9.531 9.713 8,313 +0.10(+1.00%)
Aug 30, 2010 9.471 9.663 9.457 9.617 441,449 +0.08(+0.86%)
Aug 27, 2010 9.535 9.636 9.060 9.535 572,119 +0.42(+4.61%)
Aug 26, 2010 9.165 9.421 9.019 9.115 842 -0.03(-0.35%)
Aug 25, 2010 9.069 9.147 8.932 9.147 833 +0.07(+0.81%)
Aug 24, 2010 9.265 9.275 8.987 9.073 3,390 -0.24(-2.60%)
Aug 23, 2010 9.444 9.485 9.307 9.316 427,398 -0.05(-0.59%)
Aug 20, 2010 9.435 9.549 9.320 9.371 422,325 -0.14(-1.44%)
Aug 19, 2010 9.681 9.828 9.471 9.508 1,260 -0.25(-2.53%)
Aug 18, 2010 9.649 9.837 9.503 9.755 13,141 +0.15(+1.57%)
Aug 17, 2010 9.416 9.691 9.348 9.604 2,012 +0.28(+3.04%)
Aug 16, 2010 9.265 9.412 9.224 9.320 318,227 -0.02(-0.24%)
Aug 13, 2010 9.343 9.425 9.188 9.343 267,059 -0.03(-0.29%)
Aug 12, 2010 9.206 9.403 9.073 9.371 298,468 +0.02(+0.24%)
Aug 11, 2010 9.704 9.704 9.179 9.348 801,797 -0.59(-5.89%)
Aug 10, 2010 10.19 10.19 9.892 9.933 1,557 -0.36(-3.51%)
Aug 09, 2010 10.47 10.60 10.24 10.29 765,306 +0.01(+0.13%)
Aug 06, 2010 10.28 10.38 10.01 10.28 470,857 +0.22(+2.18%)
Aug 05, 2010 10.08 10.14 10.01 10.06 229,028 -0.14(-1.34%)
Aug 04, 2010 10.27 10.29 10.11 10.20 264,598 -0.04(-0.36%)
Aug 03, 2010 10.34 10.46 10.21 10.23 165,359 -0.18(-1.75%)
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.