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 )

70.32 -0.33 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Mar 31, 2005 7.243 7.391 7.212 7.391 73,891 +0.16(+2.17%)
Mar 30, 2005 7.010 7.234 6.993 7.234 83,490 +0.20(+2.87%)
Mar 29, 2005 7.324 7.342 6.988 7.033 98,893 -0.22(-3.09%)
Mar 28, 2005 7.181 7.311 7.105 7.257 108,046 +0.10(+1.44%)
Mar 24, 2005 7.185 7.212 7.078 7.154 55,809 -0.01(-0.19%)
Mar 23, 2005 7.270 7.324 7.109 7.167 341,105 -0.12(-1.66%)
Mar 22, 2005 7.257 7.369 7.239 7.288 30,806 -0.01(-0.18%)
Mar 21, 2005 7.369 7.385 7.167 7.302 286,859 -0.11(-1.51%)
Mar 18, 2005 7.503 7.503 7.373 7.414 111,841 -0.04(-0.60%)
Mar 17, 2005 7.526 7.593 7.400 7.458 52,907 -0.03(-0.36%)
Mar 16, 2005 7.575 7.579 7.481 7.485 25,448 -0.12(-1.59%)
Mar 15, 2005 7.750 7.750 7.593 7.606 61,390 -0.10(-1.34%)
Mar 14, 2005 7.499 7.718 7.499 7.709 51,121 +0.22(+2.93%)
Mar 11, 2005 7.302 7.494 7.257 7.490 196,225 +0.15(+2.08%)
Mar 10, 2005 7.839 7.839 7.306 7.338 172,785 -0.57(-7.20%)
Mar 09, 2005 8.005 8.059 7.884 7.906 27,681 -0.04(-0.56%)
Mar 08, 2005 7.853 8.063 7.826 7.951 83,044 +0.11(+1.37%)
Mar 07, 2005 8.018 8.023 7.777 7.844 147,782 -0.17(-2.18%)
Mar 04, 2005 8.198 8.287 7.974 8.018 129,254 -0.13(-1.65%)
Mar 03, 2005 8.422 8.422 8.139 8.153 54,023 -0.31(-3.65%)
Mar 02, 2005 8.462 8.556 8.431 8.462 215,423 +0.00(+0.00%)
Mar 01, 2005 8.198 8.462 8.184 8.462 114,966 +0.22(+2.72%)
Feb 28, 2005 8.193 8.238 8.130 8.238 75,900 +0.04(+0.55%)
Feb 25, 2005 7.929 8.193 7.848 8.193 72,775 +0.22(+2.81%)
Feb 24, 2005 7.974 7.974 7.911 7.969 50,005 -0.03(-0.34%)
Feb 23, 2005 7.996 8.072 7.947 7.996 55,585 -0.06(-0.72%)
Feb 22, 2005 8.327 8.327 8.027 8.054 216,762 -0.26(-3.18%)
Feb 18, 2005 8.265 8.327 8.202 8.319 43,307 -0.02(-0.27%)
Feb 17, 2005 8.466 8.565 8.341 8.341 54,469 -0.19(-2.21%)
Feb 16, 2005 8.422 8.529 8.350 8.529 126,352 +0.15(+1.76%)
Feb 15, 2005 8.265 8.404 8.242 8.381 96,661 +0.12(+1.41%)
Feb 14, 2005 8.354 8.354 8.198 8.265 112,288 +0.07(+0.82%)
Feb 11, 2005 7.794 8.260 7.794 8.198 213,637 +0.37(+4.75%)
Feb 10, 2005 7.682 7.835 7.660 7.826 154,479 +0.17(+2.22%)
Feb 09, 2005 7.790 7.790 7.535 7.656 186,402 +0.04(+0.53%)
Feb 08, 2005 7.548 7.705 7.530 7.615 213,414 +0.14(+1.86%)
Feb 07, 2005 7.436 7.803 7.436 7.476 228,371 +0.09(+1.27%)
Feb 04, 2005 7.033 7.512 7.002 7.382 578,183 +0.33(+4.63%)
Feb 03, 2005 7.109 7.140 7.033 7.055 389,101 -0.04(-0.63%)
Feb 02, 2005 7.091 7.145 7.082 7.100 147,559 -0.02(-0.31%)
Feb 01, 2005 7.078 7.185 7.060 7.122 265,874 +0.09(+1.21%)
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%)
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.