Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cohn & Steers Inc (NY: CNS )

95.70 +0.64 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2004 6.984 6.984 6.698 6.804 675,363 -0.21(-2.95%)
Sep 29, 2004 7.121 7.121 6.892 7.011 196,754 -0.11(-1.55%)
Sep 28, 2004 7.117 7.253 7.028 7.121 294,790 +0.00(+0.06%)
Sep 27, 2004 7.050 7.161 6.962 7.117 305,683 +0.04(+0.50%)
Sep 24, 2004 7.006 7.086 7.006 7.081 126,857 +0.07(+0.94%)
Sep 23, 2004 6.962 7.015 6.962 7.015 117,326 +0.01(+0.13%)
Sep 22, 2004 7.042 7.050 6.949 7.006 219,447 -0.03(-0.44%)
Sep 21, 2004 6.962 7.046 6.945 7.037 376,261 +0.10(+1.40%)
Sep 20, 2004 6.940 7.064 6.901 6.940 255,530 -0.04(-0.63%)
Sep 17, 2004 6.918 7.028 6.918 6.984 88,959 +0.00(+0.06%)
Sep 16, 2004 6.786 6.980 6.786 6.980 126,630 +0.19(+2.86%)
Sep 15, 2004 6.742 6.826 6.632 6.786 129,807 -0.03(-0.45%)
Sep 14, 2004 6.874 6.874 6.760 6.817 114,376 -0.01(-0.19%)
Sep 13, 2004 6.830 6.931 6.808 6.830 214,909 +0.04(+0.65%)
Sep 10, 2004 6.720 6.826 6.720 6.786 304,322 +0.09(+1.32%)
Sep 09, 2004 6.654 6.698 6.632 6.698 144,785 +0.00(+0.00%)
Sep 08, 2004 6.698 6.720 6.619 6.698 103,483 +0.02(+0.33%)
Sep 07, 2004 6.698 6.742 6.645 6.676 148,416 +0.00(+0.00%)
Sep 03, 2004 6.742 6.742 6.676 6.676 123,680 -0.07(-0.98%)
Sep 02, 2004 6.698 6.782 6.676 6.742 169,067 +0.04(+0.66%)
Sep 01, 2004 6.605 6.782 6.597 6.698 561,214 +0.13(+2.01%)
Aug 31, 2004 6.425 6.566 6.367 6.566 278,451 +0.19(+2.90%)
Aug 30, 2004 6.169 6.420 6.169 6.381 208,781 -0.01(-0.14%)
Aug 27, 2004 6.147 6.478 6.125 6.389 756,380 +0.22(+3.57%)
Aug 26, 2004 6.209 6.253 6.125 6.169 159,990 -0.04(-0.64%)
Aug 25, 2004 6.169 6.209 6.125 6.209 200,158 +0.06(+1.00%)
Aug 24, 2004 6.169 6.204 6.125 6.147 178,599 -0.07(-1.06%)
Aug 23, 2004 6.213 6.257 6.138 6.213 223,305 +0.04(+0.71%)
Aug 20, 2004 6.191 6.257 6.129 6.169 497,899 -0.07(-1.06%)
Aug 19, 2004 6.059 6.235 6.037 6.235 634,742 +0.18(+2.91%)
Aug 18, 2004 5.773 6.059 5.773 6.059 648,131 +0.29(+4.96%)
Aug 17, 2004 5.737 5.795 5.728 5.773 340,178 +0.02(+0.38%)
Aug 16, 2004 5.728 5.759 5.728 5.750 760,692 +0.02(+0.38%)
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.