Cohn & Steers Inc Historical Stock Prices

CNS 
$39.19
*  
0.32
0.81%
Get CNS Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading CNS now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  38.91  39.27  38.75  39.19 124,562
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
09/18/2014 41.03 41.43 40.95 41.19 74,814
09/17/2014 41.43 41.43 40.69 40.94 63,399
09/16/2014 40.82 41.47 40.279 41.3 79,920
09/15/2014 41.16 41.22 40.89 40.97 44,468
09/12/2014 42.34 42.41 41.05 41.26 117,698
09/11/2014 42.4 42.98 41.85 42.28 96,671
09/10/2014 42.25 42.71 42.17 42.65 104,292
09/09/2014 42.85 42.86 42.04 42.3 71,393
09/08/2014 42.66 43.11 42.49 43 42,318
09/05/2014 42.53 42.897 42.16 42.82 70,264
09/04/2014 44.02 44.02 42.38 42.5 105,792
09/03/2014 44.07 44.07 43.58 43.89 222,378
09/02/2014 43.9 44.36 43.65 43.93 69,316
08/29/2014 43.24 43.76 43.06 43.64 72,930
08/28/2014 43.23 43.23 42.83 43.02 51,186
08/27/2014 43.43 43.49 43.16 43.29 53,077
08/26/2014 43.16 43.7 43.16 43.44 68,183
08/25/2014 43.52 43.8499 43.07 43.27 89,514
08/22/2014 43.76 43.97 43.09 43.15 79,540
08/21/2014 43.31 43.97 43 43.56 120,274
08/20/2014 43.29 43.73 42.83 43.22 85,923
08/19/2014 43.53 43.715 43.0918 43.34 85,241
08/18/2014 43.53 44.04 43.29 43.43 115,664
08/15/2014 43.86 43.91 42.51 43.16 84,609
08/14/2014 43.63 43.91 43.16 43.49 43,012
08/13/2014 43.29 43.77 42.95 43.64 63,153
08/12/2014 43.01 43.37 42.66 43.11 122,387
08/11/2014 42.63 43.61 42.13 43.12 100,837
08/08/2014 41.88 42.71 41.659 42.49 75,406
08/07/2014 42.65 42.82 41.42 41.83 86,207
08/06/2014 41.43 42.685 41.19 42.49 98,456
08/05/2014 41.93 42.07 41.281 41.56 57,644
08/04/2014 41.83 42.2 41.39 42.15 86,922
08/01/2014 41.41 41.88 41.11 41.66 70,688
07/31/2014 41.76 42.0676 41.16 41.51 148,543
07/30/2014 42.57 42.57 42.05 42.33 54,414
07/29/2014 42.99 43.03 42.32 42.38 82,610
07/28/2014 42.83 43.19 42.33 42.78 82,431
07/25/2014 43.04 43.19 42.61 42.89 119,834
07/24/2014 43.75 43.95 43.2 43.28 124,307
07/23/2014 43.67 44.06 43.2425 43.7 92,283
07/22/2014 43.79 43.95 43.46 43.69 110,494
07/21/2014 43.75 43.97 43.32 43.54 123,773
07/18/2014 43.72 44.55 43.65 44.06 112,235
07/17/2014 43.3 44.73 43.11 43.74 150,381
07/16/2014 43.12 43.263 42.54 43.13 152,024
07/15/2014 44.15 44.27 42.85 43 149,691
07/14/2014 44.53 44.64 43.84 44.01 135,546
07/11/2014 42.21 44.15 42.19 43.9 170,751
07/10/2014 42.65 42.74 41.92 42.08 486,441
07/09/2014 44.07 44.31 43.06 43.1 112,295
07/08/2014 44.06 44.37 43.87 43.96 88,023
07/07/2014 44.22 44.69 43.98 44.16 61,971
07/03/2014 44.21 44.6 43.99 44.38 53,102
07/02/2014 44.05 45.02 43.88 44.03 119,173
07/01/2014 43.46 44.5 43.46 44.18 76,368
06/30/2014 43.26 43.84 43.09 43.38 43,819
06/27/2014 42.89 43.68 42.87 43.41 74,286
06/26/2014 42.86 43.54 42.59 43.23 48,820
06/25/2014 42.24 43.13 42.005 43.02 41,944
06/24/2014 43 43.43 42.27 42.47 80,719
06/23/2014 43.44 43.68 42.95 43.15 55,299
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?