Quantcast

Cohen & Steers Inc Common Stock Historical Stock Prices

CNS 
$43.51
*  
0.04
0.09%
Get CNS Alerts
*Delayed - data as of Jul. 16, 2018  -  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 16-APR-2018 TO 16-JUL-2018

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 43.38 43.53 42.77 43.51 119,483
07/16/2018 43.36 43.53 42.77 43.51 119,483
07/13/2018 43.31 43.84 43.31 43.47 219,468
07/12/2018 43.12 43.5 42.58 43.44 144,628
07/11/2018 41.92 42.76 41.89 42.73 103,492
07/10/2018 41.89 42.23 41.77 42.18 67,792
07/09/2018 41.5 41.85 41.15 41.69 112,143
07/06/2018 41.81 41.81 41.1 41.23 109,726
07/05/2018 41.92 41.92 41.15 41.77 135,560
07/03/2018 42.03 42.03 41.47 41.62 65,965
07/02/2018 41.47 41.95 40.99 41.87 158,484
06/29/2018 41.33 42.03 41.14 41.71 142,808
06/28/2018 40.62 40.8 40.04 40.8 164,553
06/27/2018 41.79 41.79 40.61 40.64 127,143
06/26/2018 41.58 42.07 41.43 41.83 110,556
06/25/2018 41.8 41.8 41.14 41.54 140,763
06/22/2018 42.37 42.37 41.56 41.86 282,697
06/21/2018 42.7 42.84 42 42.13 122,345
06/20/2018 42.52 43.15 42.32 42.81 192,542
06/19/2018 41.95 42.4 41.73 42.35 96,369
06/18/2018 41.88 42.17 41.55 42.15 111,445
06/15/2018 41.68 42.12 41.65 41.9 214,033
06/14/2018 41.86 42.09 41.65 41.93 141,452
06/13/2018 41.85 42.12 41.55 41.7 203,043
06/12/2018 41.55 42.02 41.115 42 194,317
06/11/2018 40.76 41.42 40.76 41.35 128,610
06/08/2018 40.18 40.77 40.12 40.7 135,172
06/07/2018 40.15 40.41 40.07 40.27 85,163
06/06/2018 39.45 40.12 39.36 40.07 137,027
06/05/2018 39.35 39.5 38.98 39.47 90,996
06/04/2018 39.22 39.49 39.18 39.37 162,235
06/01/2018 39.24 39.28 38.81 39.06 117,535
05/31/2018 39.38 39.38 38.89 38.93 151,543
05/30/2018 38.98 39.67 38.97 39.38 127,675
05/29/2018 39.46 39.46 38.11 39.04 242,957
05/25/2018 39.63 39.98 39.51 39.63 90,483
05/24/2018 40.3 40.3 39.37 39.71 118,075
05/23/2018 40.4 40.68 40.24 40.32 68,373
05/22/2018 40.5 40.74 40.33 40.49 73,235
05/21/2018 40.35 40.725 40.34 40.49 72,722
05/18/2018 40.12 40.45 40.09 40.24 88,735
05/17/2018 39.74 40.1 39.68 40.04 77,019
05/16/2018 39.28 39.87 39.06 39.68 119,525
05/15/2018 39.51 39.7299 39.23 39.3 181,395
05/14/2018 40.28 40.49 39.49 39.58 186,143
05/11/2018 40.23 40.55 40.13 40.27 119,657
05/10/2018 40.13 40.59 40.015 40.31 167,997
05/09/2018 40.38 40.64 40.01 40.19 132,050
05/08/2018 40.3 40.6 40.15 40.3 109,796
05/07/2018 40.03 40.51 39.7804 40.37 155,357
05/04/2018 38.94 40.02 38.91 39.95 98,550
05/03/2018 39.04 39.3943 38.4404 39.07 196,766
05/02/2018 39.48 39.58 39.02 39.09 239,846
05/01/2018 39.96 40.43 38.89 39.41 474,180
04/30/2018 40.24 40.64 40.02 40.1 221,056
04/27/2018 39.98 40.24 39.745 40.06 207,321
04/26/2018 39.96 40.1 39.51 39.95 100,202
04/25/2018 39.9 40.23 39.75 39.85 278,332
04/24/2018 39.51 40.28 39.5 40 198,101
04/23/2018 39.1 40.05 39.05 39.34 257,700
04/20/2018 39.37 39.46 38.815 38.97 148,939
04/19/2018 39.68 40.3 38.675 39.47 297,932
04/18/2018 39.91 39.91 39.29 39.67 93,234
04/17/2018 39.5 39.85 39.01 39.7 219,054
04/16/2018 39.1 39.77 38.94 39.16 267,403
*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?

Smart Portfolio