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 28, 2010	10.89	11.27	10.73	10.89	332,746	-0.28(-2.50%)
May 27, 2010	10.74	11.16	10.52	11.16	370,111	+0.74(+7.12%)
May 26, 2010	10.42	10.63	10.35	10.42	1,385	+0.13(+1.22%)
May 25, 2010	10.34	10.44	10.09	10.30	559,991	-0.26(-2.47%)
May 24, 2010	10.80	10.96	10.52	10.56	399,297	-0.30(-2.78%)
May 21, 2010	10.57	11.18	10.51	10.86	501,395	+0.09(+0.79%)
May 20, 2010	10.79	11.07	10.76	10.77	574,397	-0.47(-4.16%)
May 19, 2010	11.38	11.54	11.07	11.24	637,821	-0.21(-1.81%)
May 18, 2010	11.76	11.76	11.36	11.45	3,334	-0.13(-1.09%)
May 17, 2010	11.59	11.71	11.21	11.57	323,133	+0.02(+0.19%)
May 14, 2010	11.55	11.68	11.46	11.55	387,670	-0.13(-1.15%)
May 13, 2010	11.68	11.75	11.63	11.69	530,301	-0.03(-0.23%)
May 12, 2010	11.69	11.83	11.63	11.71	932,591	+0.05(+0.42%)
May 11, 2010	11.69	11.74	11.63	11.66	499,136	-0.08(-0.69%)
May 10, 2010	11.76	11.83	11.65	11.74	547,666	+0.64(+5.79%)
May 07, 2010	11.25	11.39	10.79	11.10	438,334	-0.19(-1.71%)
May 06, 2010	11.76	11.93	10.72	11.29	483,798	-0.55(-4.67%)
May 05, 2010	11.86	12.02	11.70	11.85	369,373	-0.18(-1.46%)
May 04, 2010	12.10	12.16	11.90	12.02	300,612	-0.35(-2.80%)

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.