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
UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2009
5.125
5.250
4.932
4.999
845,875
-0.06(-1.24%)
Mar 30, 2009
5.268
5.299
4.977
5.062
906,731
-0.67(-11.72%)
Mar 26, 2009
5.398
5.886
5.380
5.734
967,804
+0.41(+7.65%)
Mar 25, 2009
5.259
5.541
5.102
5.326
949,988
+0.18(+3.57%)
Mar 24, 2009
4.892
5.326
4.860
5.143
805,621
+0.13(+2.68%)
Mar 23, 2009
4.748
5.039
4.730
5.008
580,612
+0.56(+12.47%)
Mar 20, 2009
4.592
4.878
4.390
4.453
383,355
-0.11(-2.36%)
Mar 19, 2009
4.663
4.784
4.502
4.560
421,046
-0.10(-2.12%)
Mar 18, 2009
4.627
4.748
4.390
4.659
586,407
+0.03(+0.58%)
Mar 17, 2009
4.394
4.668
4.323
4.632
263,370
+0.22(+4.97%)
Mar 16, 2009
4.412
4.677
4.399
4.412
917,174
+0.03(+0.72%)
Mar 13, 2009
4.309
4.560
4.188
4.381
0
+0.09(+2.09%)
Mar 12, 2009
4.000
4.368
3.955
4.291
1,589,742
+0.26(+6.33%)
Mar 11, 2009
4.162
4.211
3.987
4.036
533,975
-0.13(-3.12%)
Mar 10, 2009
3.852
4.215
3.758
4.166
827,228
+0.39(+10.32%)
Mar 09, 2009
3.749
3.866
3.660
3.776
415,198
-0.04(-0.94%)
Mar 06, 2009
3.839
3.897
3.642
3.812
0
+0.00(+0.12%)
Mar 05, 2009
3.893
3.960
3.799
3.808
437,776
-0.22(-5.35%)
Mar 04, 2009
3.888
4.112
3.861
4.023
594,325
+0.25(+6.52%)
Mar 02, 2009
3.897
3.955
3.709
3.776
962,911
-0.25(-6.23%)
Feb 27, 2009
3.973
4.202
3.920
4.027
0
-0.02(-0.55%)
Feb 26, 2009
4.242
4.341
4.032
4.050
377,533
-0.14(-3.42%)
Feb 25, 2009
4.354
4.421
4.041
4.193
940,090
-0.24(-5.36%)
Feb 24, 2009
4.121
4.475
4.063
4.430
992,885
+0.39(+9.77%)
Feb 23, 2009
4.287
4.305
4.032
4.036
553,419
-0.24(-5.56%)
Feb 20, 2009
4.135
4.448
4.081
4.273
788,159
+0.06(+1.38%)
Feb 19, 2009
4.439
4.574
4.202
4.215
506,086
-0.17(-3.98%)
Feb 18, 2009
4.489
4.529
4.135
4.390
594,606
-0.05(-1.21%)
Feb 17, 2009
4.704
4.748
4.435
4.444
795,062
-0.31(-6.59%)
Feb 13, 2009
4.739
4.928
4.681
4.757
555,560
-0.09(-1.94%)
Feb 12, 2009
4.865
4.999
4.681
4.851
647,554
-0.13(-2.70%)
Feb 11, 2009
4.986
5.098
4.824
4.986
380,060
+0.02(+0.36%)
Feb 10, 2009
5.313
5.380
4.892
4.968
826,726
-0.37(-6.96%)
Feb 09, 2009
5.214
5.420
5.156
5.340
491,357
+0.08(+1.53%)
Feb 06, 2009
4.914
5.335
4.914
5.259
494,380
+0.34(+6.92%)
Feb 05, 2009
4.766
5.022
4.704
4.919
325,584
+0.09(+1.95%)
Feb 04, 2009
4.820
4.914
4.721
4.824
367,601
+0.00(+0.09%)
Feb 03, 2009
4.793
4.851
4.686
4.820
1,107,758
+0.06(+1.32%)
Feb 02, 2009
4.726
4.945
4.618
4.757
1,545,148
-0.08(-1.67%)
Jan 30, 2009
4.793
4.928
4.672
4.838
0
+0.10(+2.18%)
Jan 29, 2009
5.147
5.147
4.668
4.735
1,214,048
-0.44(-8.48%)
Jan 28, 2009
5.129
5.232
5.062
5.174
1,062,510
+0.11(+2.21%)
Jan 27, 2009
5.120
5.183
4.901
5.062
441,354
-0.06(-1.22%)
Jan 26, 2009
4.936
5.246
4.869
5.125
944,074
+0.18(+3.72%)
Jan 23, 2009
4.829
4.995
4.748
4.941
1,228,733
+0.01(+0.27%)
Jan 22, 2009
4.919
5.031
4.824
4.928
1,239,664
-0.20(-3.93%)
Jan 21, 2009
5.066
5.138
4.784
5.129
1,104,508
+0.16(+3.15%)
Jan 20, 2009
5.031
5.107
4.959
4.972
1,761,123
-0.13(-2.63%)
Jan 16, 2009
5.044
5.192
4.874
5.107
1,178,529
+0.10(+2.06%)
Jan 15, 2009
4.851
5.178
4.596
5.004
1,295,855
+0.14(+2.85%)
Jan 14, 2009
5.089
5.183
4.708
4.865
1,817,691
-0.32(-6.14%)
Jan 13, 2009
5.286
5.429
5.111
5.183
1,141,530
-0.09(-1.62%)
Jan 12, 2009
5.456
5.523
5.241
5.268
990,349
-0.23(-4.16%)
Jan 09, 2009
5.555
5.599
5.398
5.496
1,277,157
-0.12(-2.07%)
Jan 08, 2009
5.550
5.626
5.438
5.613
593,323
+0.01(+0.16%)
Jan 07, 2009
5.788
5.832
5.523
5.604
1,024,366
-0.31(-5.23%)
Jan 06, 2009
5.788
6.029
5.756
5.913
1,190,124
+0.24(+4.18%)
Jan 05, 2009
5.026
5.962
4.936
5.676
1,037,914
+0.68(+13.63%)
Jan 02, 2009
4.919
5.039
4.744
4.995
0
+0.07(+1.46%)
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
.