Cohn & Steers Inc Historical Stock Prices

CNS 
$43.32
*  
0.12
0.28%
Get CNS Alerts
*Delayed - data as of Aug. 27, 2014 9:41 ET  -  Find a broker to begin trading CNS now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    CNS Real Time
 
 
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: 1 Year, From 26-AUG-2013 TO 26-AUG-2014

Date Open High Low Close / Last Volume
9:41  43.32  43.43  43.19  43.32 849
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
03/04/2014 38.03 38.95 38.03 38.6 170,446
03/03/2014 37.5 37.72 36.8 37.46 117,310
02/28/2014 37.75 38.25 37.59 37.81 114,515
02/27/2014 37.35 37.69 37.21 37.68 66,400
02/26/2014 37.21 37.71 36.95 37.4 126,039
02/25/2014 37.09 37.47 36.71 37.12 61,211
02/24/2014 37.34 37.53 36.92 36.97 185,733
02/21/2014 37.53 37.77 37.15 37.31 100,438
02/20/2014 37.24 37.54 37.1275 37.35 101,335
02/19/2014 37.72 38.21 37.23 37.31 157,592
02/18/2014 37.25 37.93 37.25 37.82 155,239
02/14/2014 37.17 37.24 36.61 37.17 89,778
02/13/2014 36.8 37.568 36.735 37.2 171,002
02/12/2014 36.53 37.19 36.53 37.16 156,780
02/11/2014 36.87 36.93 36.03 36.39 180,949
02/10/2014 36.16 36.7586 35.96 36.61 222,832
02/07/2014 35.65 36.43 35.53 36.04 232,855
02/06/2014 34.75 35.595 34.6475 35.31 169,196
02/05/2014 35.14 35.21 34.46 34.71 198,726
02/04/2014 35.48 35.92 35.09 35.19 129,434
02/03/2014 36.08 36.24 35.08 35.18 306,617
01/31/2014 35.96 36.63 35.57 36.07 287,084
01/30/2014 35.79 36.55 35.23 36.38 176,094
01/29/2014 36.05 36.42 34.95 35.27 214,627
01/28/2014 36.11 36.81 35.888 36.58 245,587
01/27/2014 35.78 36.11 35.135 35.91 299,509
01/24/2014 36.46 36.46 35.2 35.57 270,674
01/23/2014 38.07 38.46 36.6 36.8 263,452
01/22/2014 37.94 38.41 37.55 37.9 218,359
01/21/2014 38.45 38.85 37.44 37.77 139,270
01/17/2014 37.56 38.1 37.52 38 138,854
01/16/2014 37.5 38.19 37.25 37.53 194,068
01/15/2014 37.57 38.04 37.46 37.9 171,696
01/14/2014 38.63 38.63 37.46 37.65 201,512
01/13/2014 39.88 39.89 38.07 38.35 190,603
01/10/2014 40.08 40.32 39.31 39.83 202,471
01/09/2014 39.57 40.03 39.16 40.01 159,419
01/08/2014 39.93 39.96 38.68 39.5 194,616
01/07/2014 39.77 40.0662 39.66 39.97 121,834
01/06/2014 40.04 40.4896 39.64 39.72 131,089
01/03/2014 39.28 40.02 39.13 39.77 129,726
01/02/2014 40 40 38.77 39.26 123,452
12/31/2013 40.8 40.8 39.97 40.06 97,701
12/30/2013 41.03 41.17 40.39 40.82 99,567
12/27/2013 41.51 41.61 40.805 40.9 701,782
12/26/2013 41.13 41.41 40.86 41.31 60,865
12/24/2013 41.13 41.13 40.66 40.98 36,391
12/23/2013 40.27 41.53 40.07 41.11 134,240
12/20/2013 39.35 40.1 39.14 40.07 173,224
12/19/2013 38.44 39.34 38.24 39.18 104,194
12/18/2013 38.03 38.94 37.86 38.75 115,479
12/17/2013 38.08 38.24 37.58 37.95 72,136
12/16/2013 37.97 38.91 37.59 38.02 168,232
12/13/2013 38.12 38.54 36.98 37.76 225,716
12/12/2013 38.86 39.16 37.9401 37.97 134,744
12/11/2013 39.76 40.28 38.73 38.82 206,488
12/10/2013 40.22 40.49 39.62 39.78 54,653
12/09/2013 40.14 40.88 39.7851 40.43 143,021
12/06/2013 39.67 40.14 39.54 39.99 53,120
12/05/2013 38.68 39.3 38.5 39 92,278
12/04/2013 38.46 39.03 38.08 38.81 84,290
12/03/2013 39.02 39.3325 38.44 38.66 88,945
12/02/2013 40 40.13 38.96 39.08 106,283
11/29/2013 40.15 40.4 39.38 40.11 59,826
11/27/2013 40.33 41.29 39.81 39.96 79,015
11/26/2013 41 41.85 40.72 41.59 82,985
11/25/2013 40.86 41.55 40.83 41 75,602
11/22/2013 40.32 41.48 40.19 40.69 181,303
11/21/2013 40.75 41.13 39.75 40.2 88,537
11/20/2013 39.58 41.07 39.58 40.65 165,091
11/19/2013 39.25 39.94 38.8 39.33 70,163
11/18/2013 39.87 40.2 39.04 39.24 130,252
11/15/2013 40.02 40.3 38.78 39.8 153,062
11/14/2013 38.98 40.74 38.95 40.11 383,836
11/13/2013 37.46 38.985 37.31 38.89 55,162
11/12/2013 37.87 38.36 37.04 37.68 89,102
11/11/2013 37.7 38.29 37.53 37.93 97,805
11/08/2013 37.44 38.155 37.44 37.6 103,538
11/07/2013 38.42 38.77 37.31 37.43 40,201
11/06/2013 38.35 38.37 37.66 38.07 36,375
11/05/2013 38.36 38.69 37.76 37.97 154,513
11/04/2013 38.55 38.88 38.26 38.72 93,390
11/01/2013 38.31 38.57 37.7175 38.35 111,756
10/31/2013 39.65 39.65 38.35 38.36 119,081
10/30/2013 40.22 40.86 39.52 39.53 135,485
10/29/2013 39.82 40.16 39.5601 40.09 70,730
10/28/2013 39.48 39.79 38.9 39.76 54,147
10/25/2013 39.86 40 39.07 39.42 72,943
10/24/2013 38.68 39.77 38.55 39.67 72,219
10/23/2013 38.17 38.74 37.97 38.51 66,231
10/22/2013 38.4 38.79 38.14 38.34 74,731
10/21/2013 38.4 38.42 37.81 38.04 57,910
10/18/2013 38.98 38.98 37.87 38.26 151,218
10/17/2013 36.4 38.58 36.4 38.55 201,589
10/16/2013 36.11 36.585 36.05 36.48 95,762
10/15/2013 36.73 36.84 35.71 35.91 83,567
10/14/2013 36.21 37.31 36.18 36.9 203,827
10/11/2013 35.1 36.4 35.1 36.4 210,332
10/10/2013 34.34 35.48 34.23 35.32 102,033
10/09/2013 32.92 33.81 32.32 33.74 133,206
10/08/2013 33.4 33.72 32.04 32.71 229,003
10/07/2013 33.65 34.14 33.324 33.46 144,009
10/04/2013 33.63 34.345 33.33 34 136,289
10/03/2013 34.21 34.35 33.21 33.71 177,262
10/02/2013 35 35.01 34.04 34.37 220,572
10/01/2013 35.56 35.7 35.145 35.37 118,562
09/30/2013 35.86 35.86 34.89 35.31 127,318
09/27/2013 36.41 36.67 36.34 36.35 45,630
09/26/2013 37.03 37.55 36.55 36.77 85,682
09/25/2013 36.98 37.2 36.73 36.88 154,364
09/24/2013 36.38 37.64 36.02 36.98 318,888
09/23/2013 35.43 36.36 35.28 36.2 122,382
09/20/2013 35.99 36 35.25 35.7 160,151
09/19/2013 35.8 36.19 35.57 35.75 98,816
09/18/2013 34.32 35.94 34.18 35.79 109,981
09/17/2013 34.07 34.41 34 34.36 49,540
09/16/2013 33.88 34.77 33.56 34.14 120,486
09/13/2013 33.09 33.26 32.81 33.17 107,870
09/12/2013 32.51 33.1 32.375 32.86 68,847
09/11/2013 32.78 33.13 32.441 32.62 81,327
09/10/2013 33.46 33.92 32.61 32.92 73,531
09/09/2013 32.5 33.45 32.5 33.31 66,448
09/06/2013 32.11 32.57 31.78 32.42 72,062
09/05/2013 32.16 32.59 31.3 31.99 149,429
09/04/2013 31.54 32.26 31.36 32.26 113,832
09/03/2013 31.65 31.93 31.29 31.77 82,944
08/30/2013 32.47 32.47 31.11 31.2 69,679
08/29/2013 31.85 32.87 31.85 32.51 63,042
08/28/2013 32.98 33.4 31.82 31.87 115,594
08/27/2013 33.55 34.09 32.93 33 89,203
08/26/2013 33.02 35.01 33.02 34.07 118,881
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?