Skip to main content

Cohn & Steers Inc (NY: CNS )

76.89 +1.02 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 75.86 77.13 75.86 76.89 127,909 +1.02(+1.34%)
Mar 27, 2024 74.12 76.05 74.12 75.87 142,958 +2.43(+3.31%)
Mar 26, 2024 75.04 75.04 73.20 73.44 130,323 -1.05(-1.41%)
Mar 25, 2024 75.67 76.22 74.48 74.49 176,949 -0.80(-1.06%)
Mar 22, 2024 76.50 76.50 74.87 75.29 180,962 -0.81(-1.06%)
Mar 21, 2024 73.46 76.44 73.46 76.10 153,702 +2.90(+3.96%)
Mar 20, 2024 70.83 73.32 70.83 73.20 114,945 +2.43(+3.43%)
Mar 19, 2024 70.48 71.45 70.18 70.77 124,574 +0.23(+0.33%)
Mar 18, 2024 70.50 71.35 70.30 70.54 115,887 +0.19(+0.27%)
Mar 15, 2024 69.94 71.17 69.94 70.35 453,032 +0.14(+0.20%)
Mar 14, 2024 71.99 71.99 69.44 70.21 147,372 -2.08(-2.88%)
Mar 13, 2024 73.04 73.74 72.16 72.29 119,537 -0.71(-0.97%)
Mar 12, 2024 74.70 74.70 72.80 73.00 100,440 -1.92(-2.56%)
Mar 11, 2024 75.66 76.16 74.72 74.92 93,045 -0.63(-0.83%)
Mar 08, 2024 76.27 77.18 75.38 75.55 154,974 -0.21(-0.28%)
Mar 07, 2024 76.13 76.92 75.26 75.76 132,056 +0.54(+0.72%)
Mar 06, 2024 75.61 75.63 74.06 75.22 153,429 +0.55(+0.74%)
Mar 05, 2024 73.15 75.11 73.15 74.67 174,093 +0.98(+1.33%)
Mar 04, 2024 73.67 75.84 73.47 73.69 107,750 +0.64(+0.88%)
Mar 01, 2024 73.14 74.04 72.71 73.05 91,302 +0.09(+0.12%)
Feb 29, 2024 72.44 73.22 72.39 72.96 127,251 +1.79(+2.51%)
Feb 28, 2024 71.18 71.97 70.71 71.17 153,848 -0.74(-1.03%)
Feb 27, 2024 72.20 72.34 71.14 71.92 104,982 +0.28(+0.39%)
Feb 26, 2024 70.77 71.81 70.63 71.64 90,890 +0.43(+0.60%)
Feb 23, 2024 71.67 71.68 70.70 71.21 104,008 +0.07(+0.10%)
Feb 22, 2024 70.41 71.60 70.41 71.14 126,602 +0.61(+0.86%)
Feb 21, 2024 70.71 70.95 69.98 70.54 87,482 -0.36(-0.50%)
Feb 20, 2024 70.22 71.79 69.40 70.90 126,706 -0.29(-0.40%)
Feb 16, 2024 70.03 72.08 69.59 71.18 168,348 +0.48(+0.67%)
Feb 15, 2024 69.26 70.84 69.10 70.71 118,721 +2.33(+3.41%)
Feb 14, 2024 67.77 68.79 67.24 68.38 161,967 +1.40(+2.09%)
Feb 13, 2024 68.88 69.07 66.44 66.98 145,849 -4.73(-6.60%)
Feb 12, 2024 69.44 72.19 69.44 71.71 174,277 +2.27(+3.27%)
Feb 09, 2024 69.25 69.74 68.23 69.44 127,531 +0.80(+1.17%)
Feb 08, 2024 68.73 69.26 68.19 68.64 150,541 +0.11(+0.16%)
Feb 07, 2024 68.05 69.27 67.10 68.53 132,194 +0.84(+1.25%)
Feb 06, 2024 67.30 68.15 67.08 67.68 132,476 +0.40(+0.59%)
Feb 05, 2024 68.50 68.50 66.95 67.29 143,252 -2.16(-3.11%)
Feb 02, 2024 69.23 70.33 68.94 69.45 201,389 -1.00(-1.42%)
Feb 01, 2024 70.47 70.87 68.99 70.45 102,963 +0.60(+0.85%)
Jan 31, 2024 71.06 72.58 69.66 69.86 154,658 -1.98(-2.76%)
Jan 30, 2024 71.10 72.11 70.52 71.84 179,768 +0.37(+0.51%)
Jan 29, 2024 69.91 71.48 69.41 71.47 128,225 +1.43(+2.04%)
Jan 26, 2024 69.92 70.47 69.49 70.04 173,723 +0.33(+0.47%)
Jan 25, 2024 70.44 70.79 68.41 69.72 312,241 +1.71(+2.51%)
Jan 24, 2024 69.23 69.67 67.62 68.01 305,992 -0.13(-0.19%)
Jan 23, 2024 68.74 68.84 67.29 68.14 269,576 -0.23(-0.33%)
Jan 22, 2024 67.52 69.14 67.52 68.37 130,654 +1.49(+2.22%)
Jan 19, 2024 66.10 67.08 64.91 66.88 338,934 +1.22(+1.86%)
Jan 18, 2024 66.88 66.88 65.12 65.66 247,857 -0.84(-1.27%)
Jan 17, 2024 66.50 67.34 66.12 66.50 250,358 -1.02(-1.51%)
Jan 16, 2024 66.96 68.01 66.17 67.52 235,922 -0.11(-0.16%)
Jan 12, 2024 68.72 68.86 67.20 67.63 206,670 -0.09(-0.13%)
Jan 11, 2024 69.49 69.66 67.40 67.72 165,571 -1.72(-2.47%)
Jan 10, 2024 68.69 70.39 68.49 69.44 354,993 +0.99(+1.45%)
Jan 09, 2024 68.11 69.33 67.58 68.45 226,078 -0.61(-0.88%)
Jan 08, 2024 68.85 69.50 68.52 69.05 289,322 +0.52(+0.75%)
Jan 05, 2024 69.70 70.04 67.52 68.54 362,021 -2.79(-3.91%)
Jan 04, 2024 71.90 71.95 71.08 71.32 173,856 -0.63(-0.88%)
Jan 03, 2024 75.00 75.20 71.77 71.96 228,010 -3.66(-4.84%)
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.