Cohn & Steers Inc Historical Stock Prices

CNS 
$41.21
*  
1.32
3.1%
Get CNS Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading CNS now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    CNS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  42.55  42.66  40.96  41.21 311,267
12/19/2014 42.61 42.66 40.96 41.21 311,267
12/18/2014 42.72 43.01 42.2 42.53 137,060
12/17/2014 40.53 42.1 40.53 42.03 148,779
12/16/2014 40.48 41.31 40.48 40.48 111,227
12/15/2014 41.36 41.6 40.3042 40.66 88,398
12/12/2014 41.78 41.87 41.08 41.23 92,098
12/11/2014 42.33 43.11 42.23 42.3 66,528
12/10/2014 43.19 44.02 42.21 42.22 137,495
12/09/2014 42.43 43.6 42.36 43.41 99,773
12/08/2014 43.14 43.68 42.8 42.95 74,993
12/05/2014 43.26 43.84 42.95 43.29 109,506
12/04/2014 43.6 43.66 42.89 43.38 104,259
12/03/2014 43.48 43.8 43.15 43.6 83,013
12/02/2014 42.39 43.59 42.26 43.53 82,577
12/01/2014 43.04 43.31 42.42 42.46 89,697
11/28/2014 44.02 44.19 43.25 43.27 43,984
11/26/2014 43.61 44.12 43.421 44.08 109,524
11/25/2014 43.09 43.82 42.88 43.67 166,013
11/24/2014 44.3 44.48 43.9 44.25 142,562
11/21/2014 44.59 44.92 43.92 44.25 120,529
11/20/2014 43.34 44.05 43.34 43.98 68,988
11/19/2014 43.92 43.92 42.9 43.68 65,751
11/18/2014 43.47 44.22 43.47 44.06 97,866
11/17/2014 43.39 43.915 42.83 43.45 134,221
11/14/2014 43.54 44.03 43.31 43.55 136,513
11/13/2014 43.75 44.5 43.42 43.6 73,832
11/12/2014 42.74 44.15 42.574 43.79 100,539
11/11/2014 42.94 43.18 42.56 43.03 81,435
11/10/2014 42.95 42.95 42.29 42.94 131,611
11/07/2014 42.97 42.9899 42.53 42.92 182,864
11/06/2014 43.42 43.46 42.95 42.98 77,041
11/05/2014 43.21 43.82 43.09 43.27 76,801
11/04/2014 42.34 42.88 42.19 42.67 57,489
11/03/2014 43.03 43.155 42.15 42.4 115,617
10/31/2014 42.98 43.24 42.46 42.86 100,888
10/30/2014 41.37 42.49 41.196 42.12 101,875
10/29/2014 41.86 42.27 41.44 41.72 144,598
10/28/2014 40.66 41.79 40.3201 41.74 73,452
10/27/2014 40.66 40.74 40.2 40.5 70,088
10/24/2014 40.13 41.15 39.918 41.04 84,566
10/23/2014 40.38 40.78 40.12 40.2 76,136
10/22/2014 40.31 40.76 39.95 39.99 140,078
10/21/2014 39.72 40.59 39.4 40.31 122,248
10/20/2014 39.7 40.03 39.1 39.62 198,750
10/17/2014 40.89 40.89 39.78 39.99 194,541
10/16/2014 38.02 41.06 36.931 40.28 354,043
10/15/2014 37.84 39.11 37.08 38.89 222,509
10/14/2014 37.59 38.65 37.44 38.37 178,629
10/13/2014 37.96 38.1631 37.34 37.5 233,303
10/10/2014 38.72 39.45 38 38.02 194,880
10/09/2014 40.13 40.37 38.86 39.04 166,611
10/08/2014 38.49 40.2 38.1901 40.15 221,650
10/07/2014 38.88 38.88 37.8601 38.44 166,942
10/06/2014 38.61 39.19 38.49 39.09 167,367
10/03/2014 38.79 38.9194 38.52 38.55 80,531
10/02/2014 37.95 38.9 37.79 38.61 131,312
10/01/2014 38.42 38.47 37.681 38.1 146,971
09/30/2014 38.72 38.98 38.275 38.44 98,923
09/29/2014 39.41 39.54 38.69 38.9 107,723
09/26/2014 39.24 40.02 38.8747 39.91 83,087
09/25/2014 39.41 39.5899 38.64 39.11 74,711
09/24/2014 39.5 39.79 39.355 39.51 108,820
09/23/2014 39.17 39.53 39.08 39.39 232,884
09/22/2014 39.27 39.27 38.75 39.19 124,662
09/19/2014 41.26 41.26 39.44 39.51 174,961
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?