Cohn & Steers Inc Historical Stock Prices

CNS 
$30.87
*  
0.17
0.55%
Get CNS Alerts
*Delayed - data as of Jul. 29, 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 29-JUL-2014 TO 29-JUL-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  31.25  31.27  30.80  30.87 74,878
07/29/2015 31.04 31.27 30.8 30.87 74,878
07/28/2015 31.13 31.175 30.79 31.04 112,126
07/27/2015 30.92 31.17 30.6801 30.98 124,633
07/24/2015 31.29 31.55 30.6 31.08 217,653
07/23/2015 31.31 31.6 31.25 31.43 208,955
07/22/2015 31.98 32.22 31.29 31.52 167,624
07/21/2015 32.91 33.28 31.99 32.08 130,982
07/20/2015 33.76 33.86 32.87 32.99 118,282
07/17/2015 33.99 34.19 33.6 33.77 314,840
07/16/2015 35.15 35.15 33.33 33.98 228,136
07/15/2015 34.17 34.57 34.01 34.41 177,443
07/14/2015 34.09 34.45 34 34.2 136,347
07/13/2015 33.93 34.25 33.88 34.06 164,766
07/10/2015 33.33 33.78 33.105 33.72 127,531
07/09/2015 33.45 33.5 32.945 33.18 173,966
07/08/2015 34.29 34.36 33.12 33.2 220,231
07/07/2015 34.34 34.84 34.05 34.75 139,762
07/06/2015 34.06 34.65 34 34.4 217,738
07/02/2015 34.36 34.78 34.1 34.43 216,664
07/01/2015 34.17 34.71 33.65 34.19 136,031
06/30/2015 34.53 34.53 33.94 34.08 156,320
06/29/2015 34.8 34.91 34.03 34.14 143,225
06/26/2015 35.64 35.8 34.84 35.21 143,808
06/25/2015 36.11 36.275 35.34 35.62 200,471
06/24/2015 36.03 36.1299 35.7925 36.1 101,110
06/23/2015 36.08 36.265 35.8 36.16 118,458
06/22/2015 36.31 36.43 36.1 36.14 85,814
06/19/2015 35.41 36.255 34.85 36.12 384,881
06/18/2015 34.81 35.4 34.65 35.32 116,242
06/17/2015 35.48 35.5 34.74 34.77 117,032
06/16/2015 35.04 35.58 34.88 35.36 81,473
06/15/2015 34.81 35.38 34.61 35.16 111,814
06/12/2015 35.65 35.75 34.96 35.12 160,437
06/11/2015 36.14 36.16 35.76 35.78 73,931
06/10/2015 35.95 36.5 35.73 36.11 117,422
06/09/2015 36.31 36.74 35.74 35.87 51,370
06/08/2015 36.65 36.855 36.08 36.46 62,376
06/05/2015 36.13 36.8 35.82 36.65 77,964
06/04/2015 36.7 36.831 36.06 36.27 95,766
06/03/2015 36.95 37.23 36.82 36.85 72,993
06/02/2015 37.39 37.65 36.86 36.9 62,217
06/01/2015 37.66 37.89 36.61 37.56 83,633
05/29/2015 37.59 38.2 37.34 37.5 95,465
05/28/2015 37.61 37.89 37.39 37.82 55,402
05/27/2015 36.87 37.82 36.8 37.78 129,146
05/26/2015 37.25 37.328 36.66 36.84 79,778
05/22/2015 37.46 37.83 37.17 37.25 47,747
05/21/2015 37.42 37.71 37.26 37.63 70,227
05/20/2015 37.31 37.4999 36.93 37.37 103,071
05/19/2015 37.59 37.73 37.16 37.27 66,295
05/18/2015 37.54 37.87 37.324 37.6 87,669
05/15/2015 37.97 37.97 37.31 37.55 176,216
05/14/2015 37.51 38.07 37.26 38.01 112,106
05/13/2015 37.66 38.28 37.28 37.35 86,438
05/12/2015 37.52 37.94 36.7 37.72 117,280
05/11/2015 38.23 38.54 37.76 37.95 114,845
05/08/2015 37.83 38.5 37.72 38.29 141,284
05/07/2015 37.38 37.88 37.279 37.63 67,653
05/06/2015 37.44 37.75 37 37.5 59,636
05/05/2015 38.11 38.25 37.19 37.41 88,251
05/04/2015 38.11 38.5 37.82 38.14 75,338
05/01/2015 37.94 38.396 37.63 38.06 101,974
04/30/2015 38.68 39.02 37.81 37.86 119,641
04/29/2015 39.48 39.796 38.94 38.99 63,433
04/28/2015 39.54 40.06 39.3 39.85 65,222
04/27/2015 39.73 40.26 39.495 39.58 99,335
04/24/2015 39.32 39.702 39.15 39.55 57,181
04/23/2015 39.01 39.84 38.7662 39.43 79,140
04/22/2015 38.83 39.31 38.41 38.99 75,946
04/21/2015 38.77 39.15 38.6 38.88 186,598
04/20/2015 38.36 38.88 38.3 38.58 181,359
04/17/2015 39.44 39.69 38.11 38.33 230,344
04/16/2015 40.2 40.61 39.29 39.77 151,730
04/15/2015 40.13 40.25 39.8 39.89 186,137
04/14/2015 40.59 40.81 40 40.16 110,492
04/13/2015 40.4 41.18 40.39 40.6 99,019
04/10/2015 41.17 41.35 40.47 40.49 54,041
04/09/2015 41.46 41.82 40.7 41.08 78,900
04/08/2015 40.22 41.45 39.99 41.42 95,759
04/07/2015 40.9 41.12 40.08 40.08 78,641
04/06/2015 40.96 41.335 40.8 40.9 103,248
04/02/2015 40.65 41.15 40.29 41.07 118,326
04/01/2015 40.98 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
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
*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?