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

Date Open High Low Close Volume Change (%)
Jun 14, 2024 70.24 70.70 69.70 70.29 124,786 -0.87(-1.22%)
Jun 13, 2024 72.16 72.16 70.28 71.16 155,527 -0.84(-1.17%)
Jun 12, 2024 73.05 74.38 71.81 72.00 251,475 +2.03(+2.90%)
Jun 11, 2024 68.68 69.98 68.67 69.97 210,265 +0.93(+1.35%)
Jun 10, 2024 68.04 69.48 67.96 69.04 126,508 +0.46(+0.67%)
Jun 07, 2024 69.39 69.67 68.25 68.58 97,576 -1.74(-2.47%)
Jun 06, 2024 70.16 70.77 69.60 70.32 137,218 -0.33(-0.47%)
Jun 05, 2024 70.97 71.19 69.71 70.65 110,634 +0.42(+0.60%)
Jun 04, 2024 70.50 71.13 69.90 70.23 100,387 -0.87(-1.22%)
Jun 03, 2024 70.93 71.36 69.89 71.10 210,144 +0.81(+1.15%)
May 31, 2024 68.90 70.38 68.90 70.29 175,357 +1.91(+2.79%)
May 30, 2024 68.28 69.03 67.87 68.38 176,553 +0.92(+1.36%)
May 29, 2024 67.42 68.06 67.09 67.46 214,518 -1.16(-1.69%)
May 28, 2024 71.36 71.39 68.59 68.62 208,878 -2.52(-3.54%)
May 24, 2024 71.84 72.17 70.92 71.14 201,018 -0.19(-0.27%)
May 23, 2024 72.52 72.52 71.01 71.33 151,720 -1.17(-1.61%)
May 22, 2024 73.00 73.72 72.10 72.50 154,922 -1.00(-1.36%)
May 21, 2024 72.87 73.76 72.62 73.50 102,472 +0.39(+0.53%)
May 20, 2024 73.13 74.29 72.80 73.11 235,564 -0.20(-0.27%)
May 17, 2024 74.02 74.02 72.80 73.31 222,136 -0.45(-0.61%)
May 16, 2024 73.77 74.22 73.50 73.76 117,580 -0.14(-0.19%)
May 15, 2024 72.86 73.92 72.86 73.90 148,190 +2.02(+2.81%)
May 14, 2024 71.51 72.26 71.23 71.88 178,047 +1.44(+2.04%)
May 13, 2024 71.23 71.59 70.44 70.44 262,966 -0.28(-0.40%)
May 10, 2024 73.14 73.34 70.64 70.72 286,221 -2.40(-3.28%)
May 09, 2024 70.99 73.50 70.99 73.12 160,756 +2.13(+3.00%)
May 08, 2024 69.90 71.11 69.61 70.99 108,105 +0.51(+0.72%)
May 07, 2024 71.83 72.30 70.39 70.48 174,829 -0.99(-1.39%)
May 06, 2024 70.71 71.54 70.25 71.47 170,428 +1.47(+2.10%)
May 03, 2024 70.68 71.68 69.92 70.01 191,435 +0.90(+1.31%)
May 02, 2024 70.18 70.18 68.62 69.10 186,306 -0.02(-0.03%)
May 01, 2024 68.54 71.52 68.29 69.12 282,633 +0.89(+1.31%)
Apr 30, 2024 69.43 69.63 68.04 68.23 277,395 -1.50(-2.15%)
Apr 29, 2024 70.14 70.57 68.94 69.73 147,539 -0.08(-0.11%)
Apr 26, 2024 69.72 70.49 69.65 69.81 153,341 +0.51(+0.73%)
Apr 25, 2024 69.43 69.55 68.30 69.30 181,615 -0.92(-1.31%)
Apr 24, 2024 70.13 71.70 69.57 70.22 277,458 -0.78(-1.10%)
Apr 23, 2024 69.32 71.46 69.22 71.01 489,643 +2.22(+3.23%)
Apr 22, 2024 71.42 71.58 68.49 68.78 6,245,456 -3.03(-4.21%)
Apr 19, 2024 73.14 73.32 70.03 71.81 2,022,755 +6.23(+9.50%)
Apr 18, 2024 66.10 66.44 63.62 65.58 285,159 -0.75(-1.14%)
Apr 17, 2024 67.92 67.92 65.87 66.33 202,879 -0.73(-1.09%)
Apr 16, 2024 67.56 67.56 65.91 67.07 191,046 -0.87(-1.28%)
Apr 15, 2024 69.52 69.84 67.40 67.94 139,392 -1.44(-2.07%)
Apr 12, 2024 71.13 71.38 68.79 69.38 116,482 -2.66(-3.69%)
Apr 11, 2024 72.46 72.46 71.47 72.04 93,263 +0.26(+0.36%)
Apr 10, 2024 73.12 73.12 70.65 71.78 163,174 -3.93(-5.19%)
Apr 09, 2024 74.10 75.81 73.81 75.71 115,521 +1.91(+2.59%)
Apr 08, 2024 72.98 74.00 72.60 73.79 77,878 +1.60(+2.21%)
Apr 05, 2024 72.49 72.88 71.85 72.20 106,051 -0.35(-0.48%)
Apr 04, 2024 74.27 74.96 72.31 72.54 128,350 -0.51(-0.69%)
Apr 03, 2024 71.92 73.38 71.92 73.05 80,557 +0.62(+0.85%)
Apr 02, 2024 73.34 73.34 72.24 72.44 101,864 -1.68(-2.26%)
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.