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 (%)
Apr 30, 2009
6.895
7.168
6.594
6.594
1,275,978
-0.16(-2.32%)
Apr 29, 2009
6.841
6.904
6.644
6.751
1,086,415
+0.01(+0.13%)
Apr 28, 2009
6.585
6.818
6.527
6.742
933,458
+0.09(+1.35%)
Apr 27, 2009
6.536
6.787
6.420
6.653
1,242,115
-0.03(-0.40%)
Apr 24, 2009
6.747
6.747
6.312
6.680
1,023,570
-0.04(-0.60%)
Apr 23, 2009
6.375
7.123
6.321
6.720
1,652,777
+0.41(+6.46%)
Apr 22, 2009
6.003
6.326
5.949
6.312
909,480
+0.20(+3.30%)
Apr 21, 2009
5.730
6.115
5.636
6.111
839,797
+0.32(+5.57%)
Apr 20, 2009
6.124
6.200
5.748
5.788
1,042,921
-0.55(-8.69%)
Apr 17, 2009
5.828
6.527
5.828
6.339
899,312
+0.51(+8.68%)
Apr 16, 2009
5.676
5.931
5.595
5.833
875,481
+0.25(+4.41%)
Apr 15, 2009
5.367
5.604
5.318
5.586
562,040
+0.18(+3.31%)
Apr 14, 2009
5.640
5.766
5.394
5.407
714,104
-0.23(-4.05%)
Apr 13, 2009
5.304
5.775
5.286
5.636
859,972
+0.26(+4.83%)
Apr 09, 2009
5.183
5.488
5.183
5.376
632,406
+0.40(+8.01%)
Apr 08, 2009
4.834
4.991
4.776
4.977
612,296
+0.11(+2.30%)
Apr 07, 2009
5.331
5.331
4.861
4.865
477,192
-0.54(-9.95%)
Apr 06, 2009
5.389
5.488
5.264
5.403
523,102
-0.10(-1.79%)
Apr 03, 2009
5.219
5.528
5.197
5.501
583,510
+0.26(+4.87%)
Apr 02, 2009
5.004
5.318
5.004
5.246
589,115
+0.31(+6.26%)
Apr 01, 2009
4.879
5.156
4.780
4.937
712,707
-0.06(-1.25%)
Mar 31, 2009
5.125
5.250
4.932
5.000
845,811
-0.06(-1.24%)
Mar 30, 2009
5.268
5.300
4.977
5.062
906,663
-0.67(-11.72%)
Mar 26, 2009
5.398
5.887
5.380
5.734
967,731
+0.41(+7.65%)
Mar 25, 2009
5.259
5.542
5.103
5.327
949,916
+0.18(+3.57%)
Mar 24, 2009
4.892
5.327
4.861
5.143
805,560
+0.13(+2.68%)
Mar 23, 2009
4.749
5.040
4.731
5.009
580,568
+0.56(+12.47%)
Mar 20, 2009
4.592
4.879
4.390
4.453
383,326
-0.11(-2.36%)
Mar 19, 2009
4.664
4.785
4.502
4.561
421,014
-0.10(-2.12%)
Mar 18, 2009
4.628
4.749
4.390
4.659
586,362
+0.03(+0.58%)
Mar 17, 2009
4.395
4.668
4.323
4.632
263,350
+0.22(+4.97%)
Mar 16, 2009
4.413
4.677
4.399
4.413
917,105
+0.03(+0.72%)
Mar 13, 2009
4.310
4.561
4.189
4.381
0
+0.09(+2.09%)
Mar 12, 2009
4.001
4.368
3.956
4.292
1,589,622
+0.26(+6.33%)
Mar 11, 2009
4.162
4.211
3.987
4.036
533,935
-0.13(-3.12%)
Mar 10, 2009
3.853
4.216
3.759
4.166
827,165
+0.39(+10.32%)
Mar 09, 2009
3.750
3.866
3.660
3.777
415,166
-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
437,743
-0.22(-5.35%)
Mar 04, 2009
3.889
4.113
3.862
4.023
594,280
+0.25(+6.52%)
Mar 02, 2009
3.897
3.956
3.709
3.777
962,838
-0.25(-6.23%)
Feb 27, 2009
3.974
4.202
3.920
4.027
0
-0.02(-0.55%)
Feb 26, 2009
4.242
4.341
4.032
4.050
377,504
-0.14(-3.42%)
Feb 25, 2009
4.354
4.422
4.041
4.193
940,018
-0.24(-5.36%)
Feb 24, 2009
4.122
4.475
4.063
4.431
992,810
+0.39(+9.77%)
Feb 23, 2009
4.287
4.305
4.032
4.036
553,377
-0.24(-5.56%)
Feb 20, 2009
4.135
4.449
4.081
4.274
788,099
+0.06(+1.38%)
Feb 19, 2009
4.440
4.574
4.202
4.216
506,048
-0.17(-3.98%)
Feb 18, 2009
4.489
4.529
4.135
4.390
594,561
-0.05(-1.21%)
Feb 17, 2009
4.704
4.749
4.435
4.444
795,001
-0.31(-6.59%)
Feb 13, 2009
4.740
4.928
4.681
4.758
555,518
-0.09(-1.94%)
Feb 12, 2009
4.865
5.000
4.681
4.852
647,504
-0.13(-2.70%)
Feb 11, 2009
4.986
5.098
4.825
4.986
380,031
+0.02(+0.36%)
Feb 10, 2009
5.313
5.380
4.892
4.968
826,663
-0.37(-6.96%)
Feb 09, 2009
5.215
5.421
5.156
5.340
491,320
+0.08(+1.53%)
Feb 06, 2009
4.914
5.336
4.914
5.259
494,342
+0.34(+6.92%)
Feb 05, 2009
4.767
5.022
4.704
4.919
325,559
+0.09(+1.95%)
Feb 04, 2009
4.820
4.914
4.722
4.825
367,573
+0.00(+0.09%)
Feb 03, 2009
4.793
4.852
4.686
4.820
1,107,674
+0.06(+1.32%)
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
.