Cohn & Steers Inc Historical Stock Prices

CNS 
$42.43
*  
0.08
0.19%
Get CNS Alerts
*Delayed - data as of Mar. 5, 2015  -  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: 1 Year, From 05-MAR-2014 TO 05-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  42.70  42.96  42.24  42.43 73,232
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
12/30/2014 43.3 43.505 42.44 42.53 76,724
12/29/2014 43.4 43.83 43.06 43.36 46,737
12/26/2014 43.18 43.63 43.18 43.36 51,029
12/24/2014 43.23 43.63 43.06 43.2 34,972
12/23/2014 42.93 43.43 42.74 43.08 75,216
12/22/2014 41.26 43.01 41.21 42.8 110,405
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
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
06/20/2014 43.03 43.69 42.84 43.47 153,064
06/19/2014 42.73 42.93 42.36 42.79 39,709
06/18/2014 41.91 42.65 41.84 42.55 91,053
06/17/2014 41.35 41.94 41.3101 41.86 103,788
06/16/2014 41.22 41.63 41.07 41.36 158,989
06/13/2014 41.38 41.76 41.15 41.4 69,425
06/12/2014 41.35 41.715 40.96 41.08 61,572
06/11/2014 42 42.06 41.28 41.37 70,423
06/10/2014 42.51 42.51 42.09 42.29 47,768
06/09/2014 42.72 43.024 42.4 42.6 173,532
06/06/2014 42.15 42.84 41.8 42.67 157,271
06/05/2014 41.29 42.26 40.79 42.04 107,184
06/04/2014 40.9 41.47 40.82 41.19 266,968
06/03/2014 40.74 41.2299 40.69 40.93 79,915
06/02/2014 40.7 41.25 40.19 40.82 73,269
05/30/2014 40.8 41.17 40.35 40.49 106,981
05/29/2014 41.19 41.27 40.76 40.99 80,815
05/28/2014 41.47 41.48 40.94 41.15 55,892
05/27/2014 41.57 42.27 41.518 41.63 97,357
05/23/2014 41.13 41.47 40.7258 41.3 69,859
05/22/2014 40.85 41.2 40.63 40.99 102,754
05/21/2014 40.69 40.965 40.12 40.75 63,342
05/20/2014 40.73 40.87 40.1 40.36 131,592
05/19/2014 40.04 40.74 40.04 40.73 103,645
05/16/2014 39.41 40.09 39.1001 40.08 74,712
05/15/2014 40.08 40.63 39.1 39.56 141,012
05/14/2014 41.01 41.42 40.38 40.38 140,221
05/13/2014 41.52 41.83 40.906 41 82,017
05/12/2014 40.52 41.53 40.41 41.44 96,945
05/09/2014 39.64 40.48 39.6275 40.44 90,546
05/08/2014 40.14 40.94 39.65 39.87 117,295
05/07/2014 39.04 40.488 38.51 40.36 185,278
05/06/2014 39.34 39.58 38.74 38.98 160,086
05/05/2014 39.33 39.89 39.01 39.52 107,916
05/02/2014 39.97 40.416 39.33 39.6 87,738
05/01/2014 40.29 40.62 39.65 39.81 108,897
04/30/2014 40.03 40.71 39.64 40.51 87,294
04/29/2014 39.66 40.33 39.39 40.04 131,122
04/28/2014 39.75 39.99 38.63 39.45 100,261
04/25/2014 40.44 40.96 39.4 39.57 106,121
04/24/2014 40.42 40.69 40.02 40.46 160,858
04/23/2014 39.66 40.37 39.66 40.02 97,316
04/22/2014 39 39.76 38.83 39.69 175,706
04/21/2014 39.75 40.04 38.75 38.99 222,331
04/17/2014 41.99 41.99 39.69 39.79 218,514
04/16/2014 41.8 42.38 41.482 41.88 242,340
04/15/2014 40.55 41.51 40.01 41.35 273,618
04/14/2014 40.43 40.87 39.66 40.43 131,714
04/11/2014 39.47 40.49 39.36 39.87 213,242
04/10/2014 40.43 40.79 39.36 39.95 169,945
04/09/2014 39.79 40.41 39.25 40.3 113,227
04/08/2014 39.21 39.57 38.49 39.49 143,347
04/07/2014 38.92 39.52 38.175 39.08 143,080
04/04/2014 40.44 40.45 38.82 39.04 87,525
04/03/2014 40.57 40.85 39.62 40.1 85,587
04/02/2014 40.09 40.64 39.635 40.55 88,089
04/01/2014 40.11 40.55 39.13 39.99 151,531
03/31/2014 39.17 39.96 39.07 39.85 92,396
03/28/2014 39.29 39.9 38.5 38.78 124,774
03/27/2014 39.74 39.74 38.45 39.23 171,781
03/26/2014 39.97 40.45 39.29 39.82 207,998
03/25/2014 39.37 40.18 39.06 39.82 173,776
03/24/2014 39.81 39.86 38.525 38.98 95,346
03/21/2014 39.61 40.26 39.33 39.69 243,272
03/20/2014 38.14 39.28 37.84 39.27 133,208
03/19/2014 38.51 38.83 37.66 38.08 213,683
03/18/2014 37.97 38.61 37.66 38.6 145,470
03/17/2014 37.46 38.81 37.06 37.89 225,716
03/14/2014 37.34 37.98 36.9 37.14 113,257
03/13/2014 38.06 38.68 37.25 37.45 115,416
03/12/2014 37.25 38.11 37.18 38.04 123,307
03/11/2014 38.5 38.58 37.21 37.5 127,766
03/10/2014 38.45 38.8 38.22 38.57 88,448
03/07/2014 39.42 39.75 38.34 38.56 151,654
03/06/2014 39 39.58 38.91 39.17 104,921
03/05/2014 38.61 38.97 38.115 38.93 116,371
*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?