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
)
71.14
-0.19 (-0.27%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
May 29, 2009
6.765
6.917
6.675
6.912
602,570
+0.15(+2.25%)
May 28, 2009
6.711
6.841
6.473
6.760
490,159
+0.09(+1.41%)
May 27, 2009
6.836
6.899
6.630
6.666
671,849
-0.19(-2.75%)
May 26, 2009
6.429
7.038
6.429
6.854
483,442
+0.41(+6.40%)
May 22, 2009
6.568
6.568
6.397
6.442
314,085
-0.10(-1.51%)
May 21, 2009
6.384
6.550
6.361
6.541
686,878
+0.12(+1.88%)
May 20, 2009
6.442
6.559
6.133
6.420
605,570
+0.03(+0.49%)
May 19, 2009
6.402
6.523
6.245
6.388
305,264
+0.05(+0.85%)
May 18, 2009
6.012
6.366
5.981
6.335
314,898
+0.41(+6.88%)
May 15, 2009
6.075
6.079
5.846
5.927
515,202
-0.15(-2.51%)
May 14, 2009
5.949
6.128
5.922
6.079
293,947
+0.16(+2.65%)
May 13, 2009
6.209
6.249
5.869
5.922
697,910
-0.48(-7.49%)
May 12, 2009
6.473
6.527
6.205
6.402
549,656
-0.03(-0.42%)
May 11, 2009
6.536
6.585
6.406
6.429
617,571
-0.29(-4.33%)
May 08, 2009
6.402
6.720
6.352
6.720
487,273
+0.42(+6.67%)
May 07, 2009
6.438
6.529
6.240
6.300
1,578,383
-0.03(-0.55%)
May 06, 2009
6.361
6.424
6.093
6.335
880,077
+0.03(+0.50%)
May 05, 2009
6.487
6.603
6.240
6.303
733,384
-0.12(-1.81%)
May 04, 2009
6.290
6.424
6.276
6.420
1,463,688
+0.16(+2.58%)
May 01, 2009
6.675
6.675
6.182
6.258
1,503,039
-0.34(-5.10%)
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%)
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
.