Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cohn & Steers Inc (NY: CNS )

70.29 +1.91 (+2.79%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 6.988 7.100 6.957 7.037 187,072 +0.11(+1.55%)
Jan 28, 2005 6.988 7.015 6.921 6.930 78,356 -0.03(-0.45%)
Jan 27, 2005 6.849 7.037 6.831 6.961 98,000 +0.02(+0.32%)
Jan 26, 2005 6.925 6.952 6.872 6.939 35,941 +0.05(+0.72%)
Jan 25, 2005 6.921 7.033 6.876 6.890 171,222 -0.00(-0.06%)
Jan 24, 2005 6.943 6.948 6.854 6.894 56,925 -0.06(-0.84%)
Jan 21, 2005 6.764 7.042 6.719 6.952 124,119 +0.21(+3.12%)
Jan 20, 2005 6.742 6.782 6.630 6.742 82,820 -0.04(-0.53%)
Jan 19, 2005 6.943 6.943 6.742 6.778 88,624 -0.15(-2.20%)
Jan 18, 2005 6.831 6.943 6.804 6.930 76,570 +0.08(+1.11%)
Jan 14, 2005 6.809 6.854 6.773 6.854 62,506 +0.07(+0.99%)
Jan 13, 2005 6.894 6.894 6.764 6.787 82,374 -0.09(-1.30%)
Jan 12, 2005 6.899 6.943 6.787 6.876 47,549 -0.04(-0.65%)
Jan 11, 2005 7.010 7.010 6.809 6.921 75,900 -0.11(-1.53%)
Jan 10, 2005 6.912 7.091 6.885 7.028 91,303 +0.17(+2.55%)
Jan 07, 2005 6.984 6.984 6.854 6.854 27,681 -0.11(-1.61%)
Jan 06, 2005 6.742 6.966 6.715 6.966 204,261 +0.26(+3.94%)
Jan 05, 2005 6.876 6.921 6.634 6.701 147,782 -0.20(-2.86%)
Jan 04, 2005 6.697 6.957 6.697 6.899 190,867 +0.09(+1.32%)
Jan 03, 2005 7.266 7.293 6.706 6.809 166,534 -0.47(-6.46%)
Dec 31, 2004 7.346 7.364 7.279 7.279 45,093 -0.05(-0.67%)
Dec 30, 2004 7.324 7.346 7.257 7.329 65,631 +0.05(+0.68%)
Dec 29, 2004 7.234 7.315 7.212 7.279 58,711 +0.11(+1.50%)
Dec 28, 2004 6.818 7.199 6.818 7.172 111,395 +0.35(+5.19%)
Dec 27, 2004 7.073 7.096 6.813 6.818 93,312 -0.30(-4.22%)
Dec 23, 2004 7.055 7.185 7.055 7.118 46,656 -0.02(-0.31%)
Dec 22, 2004 7.145 7.190 7.028 7.140 40,852 -0.00(-0.06%)
Dec 21, 2004 7.167 7.181 7.145 7.145 129,254 -0.02(-0.25%)
Dec 20, 2004 7.114 7.194 7.114 7.163 71,658 +0.06(+0.82%)
Dec 17, 2004 7.212 7.212 7.060 7.105 274,804 -0.11(-1.49%)
Dec 16, 2004 7.145 7.212 7.122 7.212 133,495 +0.07(+0.94%)
Dec 15, 2004 7.324 7.324 7.114 7.145 134,611 -0.16(-2.21%)
Dec 14, 2004 7.346 7.369 7.306 7.306 113,404 -0.01(-0.12%)
Dec 13, 2004 7.369 7.436 7.284 7.315 107,153 -0.04(-0.49%)
Dec 10, 2004 7.324 7.373 7.302 7.351 52,237 -0.01(-0.18%)
Dec 09, 2004 7.338 7.364 7.279 7.364 63,176 +0.03(+0.37%)
Dec 08, 2004 7.324 7.342 7.234 7.338 351,597 -0.04(-0.55%)
Dec 07, 2004 7.526 7.530 7.378 7.378 78,356 -0.17(-2.26%)
Dec 06, 2004 7.570 7.593 7.539 7.548 64,292 -0.02(-0.30%)
Dec 03, 2004 7.593 7.597 7.503 7.570 100,010 -0.07(-0.88%)
Dec 02, 2004 7.906 7.906 7.615 7.638 69,649 -0.23(-2.96%)
Dec 01, 2004 8.027 8.041 7.871 7.871 150,238 -0.14(-1.79%)
Nov 30, 2004 7.992 8.054 7.974 8.014 115,859 +0.03(+0.34%)
Nov 29, 2004 7.853 8.014 7.803 7.987 62,059 +0.15(+1.89%)
Nov 26, 2004 7.808 7.880 7.794 7.839 50,005 +0.08(+0.98%)
Nov 24, 2004 7.727 7.768 7.633 7.763 51,567 +0.04(+0.46%)
Nov 23, 2004 7.651 7.727 7.548 7.727 60,273 +0.11(+1.47%)
Nov 22, 2004 7.669 7.669 7.575 7.615 150,908 -0.02(-0.23%)
Nov 19, 2004 7.615 7.638 7.503 7.633 133,495 +0.01(+0.18%)
Nov 18, 2004 7.669 7.669 7.570 7.620 92,866 -0.07(-0.87%)
Nov 17, 2004 7.705 7.812 7.682 7.687 144,210 +0.03(+0.35%)
Nov 16, 2004 7.727 7.794 7.606 7.660 212,967 -0.06(-0.75%)
Nov 15, 2004 7.705 7.817 7.660 7.718 470,806 +0.09(+1.17%)
Nov 12, 2004 7.458 7.629 7.432 7.629 221,897 +0.22(+3.02%)
Nov 11, 2004 7.257 7.436 7.167 7.405 206,047 +0.19(+2.67%)
Nov 10, 2004 7.055 7.234 7.055 7.212 152,917 +0.15(+2.16%)
Nov 09, 2004 6.988 7.091 6.952 7.060 119,431 +0.03(+0.38%)
Nov 08, 2004 6.988 7.078 6.966 7.033 327,488 +0.05(+0.77%)
Nov 05, 2004 6.979 7.122 6.912 6.979 220,334 +0.00(+0.00%)
Nov 04, 2004 6.876 6.979 6.728 6.979 40,629 +0.11(+1.56%)
Nov 03, 2004 6.787 6.894 6.787 6.872 158,498 +0.11(+1.59%)
Nov 02, 2004 6.697 6.809 6.451 6.764 431,739 +0.08(+1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.