Cohn & Steers Inc Common Stock Historical Stock Prices

CNS 
$39.27
*  
0.47
1.18%
Get CNS Alerts
*Delayed - data as of Apr. 29, 2016  -  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 30-JAN-2016 TO 29-APR-2016

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 39.27 39.71 39.11 39.27 115,873
04/29/2016 39.7 39.71 39.11 39.27 116,973
04/28/2016 41.06 41.19 39.64 39.74 149,670
04/27/2016 40.54 41.65 40.54 41.44 127,178
04/26/2016 40.96 41.15 40.41 40.71 91,310
04/25/2016 41.09 41.09 40.4208 40.67 212,240
04/22/2016 41 42.16 41 41.19 160,375
04/21/2016 40.5 41.77 40.5 41.01 183,143
04/20/2016 41.78 42.31 41.47 41.96 221,925
04/19/2016 41.93 42.37 41.61 41.77 90,933
04/18/2016 41.01 41.93 40.9547 41.75 98,699
04/15/2016 41.18 41.66 40.83 41.11 121,544
04/14/2016 41.08 41.5 40.84 41.24 153,545
04/13/2016 40.51 41.73 40.51 41.04 218,355
04/12/2016 39.9 40.4 39.79 40.05 214,922
04/11/2016 38.77 40.38 38.77 39.84 283,173
04/08/2016 37.8 38.09 37.33 38.02 104,841
04/07/2016 38.68 38.71 37.24 37.64 172,273
04/06/2016 38.54 39.084 38.54 38.88 132,850
04/05/2016 39.45 39.45 38.47 38.48 157,947
04/04/2016 39.65 39.87 39.17 39.84 134,527
04/01/2016 38.63 39.53 38.4396 39.39 111,258
03/31/2016 38.97 39.63 38.88 38.92 136,773
03/30/2016 38.81 39.14 38.64 38.89 160,406
03/29/2016 37.33 38.71 36.8 38.68 199,618
03/28/2016 36.85 37.48 36.465 37.44 179,150
03/24/2016 36.79 36.92 36.22 36.8 90,644
03/23/2016 37.11 37.46 36.94 36.94 152,088
03/22/2016 37.03 37.44 36.65 37.22 169,336
03/21/2016 36.51 37.42 36.51 37.27 183,552
03/18/2016 36.22 36.68 35.88 36.65 171,371
03/17/2016 35.56 36.19 35.49 36.01 113,075
03/16/2016 35 36 34.275 35.72 128,858
03/15/2016 34.53 35.63 34.53 35.08 304,824
03/14/2016 33.37 34.21 32.99 33.52 64,255
03/11/2016 32.6 33.36 32.6 33.34 88,628
03/10/2016 32.55 32.6843 31.86 32.26 79,873
03/09/2016 32.76 32.76 31.93 32.19 53,261
03/08/2016 33.49 33.81 32.57 32.6 76,294
03/07/2016 33.53 33.97 33.31 33.8 69,451
03/04/2016 33.02 34.02 32.76 34.01 159,550
03/03/2016 32.33 33.32 32.33 33.02 99,280
03/02/2016 31.81 32.34 31.67 32.34 63,885
03/01/2016 31.37 31.91 31.27 31.85 57,889
02/29/2016 31.47 31.93 31.08 31.12 109,892
02/26/2016 31.6 31.75 31.25 31.53 76,792
02/25/2016 31.25 31.49 30.65 31.31 90,077
02/24/2016 30.54 31.35 30.1125 31.23 99,860
02/23/2016 30.44 30.94 30.39 30.91 121,443
02/22/2016 30.22 30.72 30.0301 30.52 87,606
02/19/2016 29.74 29.99 29.48 29.68 158,603
02/18/2016 30.28 30.54 29.73 29.77 104,399
02/17/2016 29.87 30.57 29.87 30.23 188,834
02/16/2016 28.96 29.78 28.855 29.72 151,126
02/12/2016 28.23 28.76 27.99 28.51 101,171
02/11/2016 27.39 28.11 27.16 27.84 100,309
02/10/2016 28.99 29.04 27.97 28.05 111,505
02/09/2016 29.02 29.22 28.56 28.67 131,977
02/08/2016 29.26 30.2 29.26 29.5 293,082
02/05/2016 29.25 30.04 29.1 29.66 139,639
02/04/2016 28.8 29.5 28.8 29.3 87,929
02/03/2016 29.43 29.52 28.4 28.8 108,520
02/02/2016 29.39 29.69 29 29.23 200,195
02/01/2016 29.89 30.04 29.28 29.9 184,061
*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?