Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cohn & Steers Inc
(NY:
CNS
)
69.04
+0.46 (+0.67%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2004
6.272
6.608
6.272
6.608
152,682
+0.34(+5.36%)
Oct 28, 2004
6.249
6.317
6.245
6.272
512,959
+0.00(+0.00%)
Oct 27, 2004
6.447
6.447
6.227
6.272
363,848
-0.17(-2.71%)
Oct 26, 2004
6.344
6.451
6.312
6.447
104,466
+0.10(+1.62%)
Oct 25, 2004
6.384
6.384
6.312
6.344
54,465
+0.00(+0.07%)
Oct 22, 2004
6.379
6.411
6.339
6.339
40,626
-0.05(-0.77%)
Oct 21, 2004
6.541
6.541
6.384
6.388
165,852
-0.11(-1.66%)
Oct 20, 2004
6.379
6.496
6.223
6.496
241,747
+0.11(+1.75%)
Oct 19, 2004
6.563
6.608
6.384
6.384
493,762
-0.18(-2.73%)
Oct 18, 2004
6.680
6.680
6.496
6.563
64,733
-0.12(-1.74%)
Oct 15, 2004
6.653
6.783
6.653
6.680
71,207
+0.03(+0.40%)
Oct 14, 2004
6.594
6.742
6.541
6.653
102,011
+0.02(+0.27%)
Oct 13, 2004
7.042
7.042
6.496
6.635
274,560
-0.40(-5.67%)
Oct 12, 2004
7.172
7.213
6.975
7.033
113,618
-0.13(-1.87%)
Oct 11, 2004
7.302
7.347
7.168
7.168
66,519
-0.18(-2.44%)
Oct 08, 2004
7.275
7.392
7.208
7.347
175,674
+0.09(+1.30%)
Oct 07, 2004
7.235
7.280
7.123
7.253
102,457
+0.09(+1.19%)
Oct 06, 2004
7.016
7.253
7.016
7.168
77,457
+0.13(+1.78%)
Oct 05, 2004
7.101
7.119
6.939
7.042
69,867
-0.04(-0.51%)
Oct 04, 2004
6.993
7.132
6.944
7.078
123,887
+0.12(+1.67%)
Oct 01, 2004
6.944
6.966
6.585
6.962
421,662
+0.04(+0.65%)
Sep 30, 2004
7.101
7.101
6.809
6.917
664,302
-0.21(-2.95%)
Sep 29, 2004
7.239
7.239
7.007
7.128
193,531
-0.11(-1.55%)
Sep 28, 2004
7.235
7.374
7.145
7.239
289,962
+0.00(+0.06%)
Sep 27, 2004
7.168
7.280
7.078
7.235
300,677
+0.04(+0.50%)
Sep 24, 2004
7.123
7.204
7.123
7.199
124,779
+0.07(+0.94%)
Sep 23, 2004
7.078
7.132
7.078
7.132
115,404
+0.01(+0.13%)
Sep 22, 2004
7.159
7.168
7.065
7.123
215,853
-0.03(-0.44%)
Sep 21, 2004
7.078
7.163
7.060
7.154
370,098
+0.10(+1.40%)
Sep 20, 2004
7.056
7.181
7.016
7.056
251,345
-0.04(-0.63%)
Sep 17, 2004
7.033
7.145
7.033
7.101
87,502
+0.00(+0.06%)
Sep 16, 2004
6.899
7.096
6.899
7.096
124,556
+0.20(+2.86%)
Sep 15, 2004
6.854
6.939
6.742
6.899
127,681
-0.03(-0.45%)
Sep 14, 2004
6.989
6.989
6.872
6.930
112,502
-0.01(-0.19%)
Sep 13, 2004
6.944
7.047
6.921
6.944
211,389
+0.04(+0.65%)
Sep 10, 2004
6.832
6.939
6.832
6.899
299,337
+0.09(+1.32%)
Sep 09, 2004
6.765
6.809
6.742
6.809
142,414
+0.00(+0.00%)
Sep 08, 2004
6.809
6.832
6.729
6.809
101,788
+0.02(+0.33%)
Sep 07, 2004
6.809
6.854
6.756
6.787
145,985
+0.00(+0.00%)
Sep 03, 2004
6.854
6.854
6.787
6.787
121,654
-0.07(-0.98%)
Sep 02, 2004
6.809
6.895
6.787
6.854
166,298
+0.04(+0.66%)
Sep 01, 2004
6.715
6.895
6.706
6.809
552,022
+0.13(+2.01%)
Aug 31, 2004
6.532
6.675
6.473
6.675
273,890
+0.19(+2.90%)
Aug 30, 2004
6.272
6.527
6.272
6.487
205,362
-0.01(-0.14%)
Aug 27, 2004
6.249
6.585
6.227
6.496
743,991
+0.22(+3.57%)
Aug 26, 2004
6.312
6.357
6.227
6.272
157,369
-0.04(-0.64%)
Aug 25, 2004
6.272
6.312
6.227
6.312
196,879
+0.06(+1.00%)
Aug 24, 2004
6.272
6.308
6.227
6.249
175,674
-0.07(-1.06%)
Aug 23, 2004
6.317
6.361
6.240
6.317
219,648
+0.04(+0.71%)
Aug 20, 2004
6.294
6.361
6.232
6.272
489,744
-0.07(-1.06%)
Aug 19, 2004
6.160
6.339
6.137
6.339
624,345
+0.18(+2.91%)
Aug 18, 2004
5.869
6.160
5.869
6.160
637,515
+0.29(+4.96%)
Aug 17, 2004
5.833
5.891
5.824
5.869
334,606
+0.02(+0.38%)
Aug 16, 2004
5.824
5.855
5.824
5.846
748,232
+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
.