Indicators

Cohn & Steers Inc (NY: CNS )

70.29 -0.87 (-1.22%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.764	6.916	6.675	6.912	602,616	+0.15(+2.25%)
May 28, 2009	6.710	6.840	6.473	6.760	490,196	+0.09(+1.41%)
May 27, 2009	6.836	6.899	6.630	6.666	671,900	-0.19(-2.75%)
May 26, 2009	6.428	7.037	6.428	6.854	483,479	+0.41(+6.40%)
May 22, 2009	6.567	6.567	6.397	6.442	314,109	-0.10(-1.51%)
May 21, 2009	6.383	6.549	6.361	6.540	686,930	+0.12(+1.88%)
May 20, 2009	6.442	6.558	6.133	6.419	605,616	+0.03(+0.49%)
May 19, 2009	6.401	6.522	6.244	6.388	305,287	+0.05(+0.85%)
May 18, 2009	6.012	6.366	5.980	6.334	314,922	+0.41(+6.88%)
May 15, 2009	6.074	6.079	5.846	5.926	515,241	-0.15(-2.51%)
May 14, 2009	5.949	6.128	5.922	6.079	293,969	+0.16(+2.65%)
May 13, 2009	6.209	6.249	5.868	5.922	697,963	-0.48(-7.49%)
May 12, 2009	6.473	6.527	6.204	6.401	549,698	-0.03(-0.42%)
May 11, 2009	6.536	6.585	6.406	6.428	617,617	-0.29(-4.33%)
May 08, 2009	6.401	6.719	6.352	6.719	487,310	+0.42(+6.67%)
May 07, 2009	6.437	6.529	6.240	6.299	1,578,502	-0.03(-0.55%)
May 06, 2009	6.361	6.424	6.092	6.334	880,144	+0.03(+0.50%)
May 05, 2009	6.486	6.603	6.240	6.303	733,439	-0.12(-1.81%)
May 04, 2009	6.289	6.424	6.276	6.419	1,463,799	+0.16(+2.58%)

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.