Cohn & Steers Inc Historical Stock Prices

CNS 
$40.55
*  
0.40
0.98%
Get CNS Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading CNS now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    CNS After Hours
 
 
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 31-DEC-2014 TO 31-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  40.82  41.16  40.25  40.55 122,542
03/31/2015 40.93 41.33 40.5 40.95 127,355
03/30/2015 41.59 41.68 41.03 41.11 119,625
03/27/2015 41.11 41.424 40.78 41.28 107,170
03/26/2015 42 42.18 41.11 41.19 133,007
03/25/2015 43.53 43.748 42.01 42.13 105,688
03/24/2015 43.54 43.64 42.9 43.42 75,988
03/23/2015 43.56 44.38 43.41 43.64 76,925
03/20/2015 43.31 43.9 42.94 43.56 241,584
03/19/2015 42.27 43.07 42.02 42.98 93,162
03/18/2015 41.46 42.79 41.46 42.53 103,476
03/17/2015 41.74 42.036 41.46 41.65 73,620
03/16/2015 42.02 42.49 41.82 42.04 111,473
03/13/2015 42.03 42.33 40.89 41.89 77,486
03/12/2015 41.01 42.23 41.01 42.22 92,321
03/11/2015 40.65 41.644 40.27 40.75 80,522
03/10/2015 41.3 41.43 40.68 40.93 67,326
03/09/2015 41.63 42.22 41.53 41.57 132,948
03/06/2015 42.1 42.69 41.3635 41.56 200,230
03/05/2015 42.52 42.96 42.24 42.43 73,332
03/04/2015 42.2 42.64 41.93 42.51 138,491
03/03/2015 42.49 42.53 42.07 42.46 118,971
03/02/2015 41.89 42.78 41.75 42.68 122,741
02/27/2015 42.06 42.25 41.52 41.67 98,661
02/26/2015 41.34 42.01 41.14 41.92 69,390
02/25/2015 41.56 43.26 40.94 41.37 104,330
02/24/2015 41.95 42.31 41.3301 41.68 102,719
02/23/2015 41.8 42.2 41.318 41.81 66,521
02/20/2015 41.29 41.85 40.69 41.8 95,247
02/19/2015 41.71 41.87 41.06 41.43 76,520
02/18/2015 41.33 41.9 41 41.76 178,525
02/17/2015 41.37 41.57 41.17 41.42 85,500
02/13/2015 42.26 42.46 41.43 41.45 68,805
02/12/2015 41.63 42.31 41.565 42.15 53,980
02/11/2015 41.48 41.61 40.86 41.3 113,966
02/10/2015 42 42 41.42 41.57 59,399
02/09/2015 42.01 42.23 41.23 41.57 77,277
02/06/2015 42.7 42.94 41.87 42.18 119,581
02/05/2015 42.72 43.12 42.551 42.7 83,733
02/04/2015 41.84 43.23 41.56 42.68 264,985
02/03/2015 42.4 43.03 41.85 42 168,960
02/02/2015 42.15 42.55 41.915 42.4 174,948
01/30/2015 42.43 43.07 41.95 42.08 128,970
01/29/2015 42.8 43.2 41.83 42.91 136,837
01/28/2015 44.32 44.335 42.61 42.78 159,383
01/27/2015 44 44.74 43.495 44.06 207,643
01/26/2015 44.54 44.97 44.175 44.42 226,175
01/23/2015 45.48 45.64 44.57 44.66 94,968
01/22/2015 45.5 46.49 43.5 45.37 270,139
01/21/2015 46.39 47.16 45.95 46.34 156,799
01/20/2015 46.98 47.03 46.25 46.6 128,653
01/16/2015 45.81 46.9 45.502 46.86 78,281
01/15/2015 46.89 46.89 45.78 46.06 91,260
01/14/2015 45.15 47.12 45.15 46.64 158,074
01/13/2015 44 46.07 43.98 45.65 263,921
01/12/2015 43.12 44.39 42.8 44.27 151,392
01/09/2015 42.91 43.4 42.35 43.15 140,638
01/08/2015 42.79 43.2 42.37 42.96 156,073
01/07/2015 42.01 42.4 41.37 42.33 116,275
01/06/2015 41.42 41.77 40.39 41.64 192,834
01/05/2015 41.13 41.535 40.79 41.36 177,050
01/02/2015 42.3 42.47 40.99 41.62 141,678
12/31/2014 42.78 42.99 42.05 42.08 92,615
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?