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 (%)
Jun 30, 2005 9.205 9.362 9.161 9.232 47,102 +0.14(+1.53%)
Jun 29, 2005 8.955 9.116 8.883 9.093 29,913 +0.15(+1.70%)
Jun 28, 2005 8.695 8.941 8.695 8.941 36,164 +0.25(+2.89%)
Jun 27, 2005 8.659 8.735 8.619 8.690 68,533 +0.07(+0.78%)
Jun 24, 2005 8.838 8.843 8.623 8.623 77,686 -0.22(-2.43%)
Jun 23, 2005 8.834 8.878 8.825 8.838 57,148 +0.00(+0.05%)
Jun 22, 2005 8.874 8.892 8.735 8.834 59,380 -0.05(-0.60%)
Jun 21, 2005 9.085 9.098 8.855 8.887 135,281 -0.11(-1.20%)
Jun 20, 2005 8.914 9.022 8.802 8.995 78,802 +0.08(+0.90%)
Jun 17, 2005 8.892 8.914 8.735 8.914 253,373 +0.29(+3.38%)
Jun 16, 2005 8.641 8.672 8.489 8.623 110,725 +0.03(+0.31%)
Jun 15, 2005 8.556 8.610 8.345 8.596 125,235 +0.04(+0.42%)
Jun 14, 2005 8.574 8.574 8.444 8.560 119,878 +0.17(+1.97%)
Jun 13, 2005 8.063 8.399 8.063 8.395 66,747 +0.32(+4.00%)
Jun 10, 2005 8.215 8.215 8.068 8.072 29,020 -0.21(-2.54%)
Jun 09, 2005 8.202 8.283 8.198 8.283 21,207 +0.17(+2.10%)
Jun 08, 2005 8.108 8.238 8.023 8.112 56,478 +0.00(+0.06%)
Jun 07, 2005 8.018 8.144 7.983 8.108 33,485 +0.04(+0.56%)
Jun 06, 2005 8.202 8.211 8.063 8.063 50,228 -0.12(-1.48%)
Jun 03, 2005 7.996 8.233 7.996 8.184 100,903 +0.10(+1.22%)
Jun 02, 2005 8.041 8.086 7.750 8.086 159,391 +0.07(+0.84%)
Jun 01, 2005 7.996 8.077 7.960 8.018 74,337 +0.03(+0.39%)
May 31, 2005 8.018 8.193 7.915 7.987 121,217 -0.08(-0.94%)
May 27, 2005 8.018 8.068 7.929 8.063 89,294 +0.04(+0.56%)
May 26, 2005 8.009 8.054 7.974 8.018 99,563 +0.01(+0.11%)
May 25, 2005 8.063 8.063 7.933 8.009 35,494 -0.02(-0.22%)
May 24, 2005 8.036 8.090 7.938 8.027 61,613 -0.01(-0.11%)
May 23, 2005 8.041 8.135 8.027 8.036 70,766 -0.02(-0.28%)
May 20, 2005 8.086 8.086 8.000 8.059 38,619 -0.05(-0.66%)
May 19, 2005 8.104 8.144 8.018 8.112 46,879 +0.02(+0.22%)
May 18, 2005 7.799 8.269 7.777 8.095 100,903 +0.30(+3.85%)
May 17, 2005 7.768 7.812 7.682 7.794 69,649 +0.04(+0.46%)
May 16, 2005 7.503 7.759 7.503 7.759 104,474 +0.24(+3.22%)
May 13, 2005 7.449 7.611 7.449 7.517 61,390 +0.08(+1.02%)
May 12, 2005 7.526 7.548 7.427 7.441 79,249 -0.11(-1.42%)
May 11, 2005 7.503 7.615 7.481 7.548 110,278 +0.04(+0.48%)
May 10, 2005 7.660 7.665 7.467 7.512 89,294 -0.14(-1.87%)
May 09, 2005 7.423 7.723 7.279 7.656 187,742 +0.01(+0.12%)
May 06, 2005 7.682 7.682 7.530 7.647 47,102 -0.01(-0.18%)
May 05, 2005 7.660 7.660 7.553 7.660 68,087 -0.04(-0.58%)
May 04, 2005 7.790 7.951 7.647 7.705 52,014 -0.13(-1.66%)
May 03, 2005 7.503 7.920 7.503 7.835 47,549 +0.35(+4.73%)
May 02, 2005 7.570 7.615 7.199 7.481 55,585 -0.11(-1.47%)
Apr 29, 2005 7.579 7.602 7.324 7.593 122,110 +0.01(+0.18%)
Apr 28, 2005 7.638 7.642 7.561 7.579 96,215 -0.06(-0.82%)
Apr 27, 2005 7.615 7.682 7.548 7.642 33,485 +0.03(+0.35%)
Apr 26, 2005 7.682 7.772 7.615 7.615 45,317 -0.11(-1.45%)
Apr 25, 2005 7.548 7.750 7.548 7.727 24,556 +0.16(+2.07%)
Apr 22, 2005 7.790 7.790 7.485 7.570 109,609 -0.25(-3.15%)
Apr 21, 2005 7.929 7.929 7.772 7.817 90,410 -0.07(-0.85%)
Apr 20, 2005 7.996 8.063 7.884 7.884 70,542 -0.09(-1.07%)
Apr 19, 2005 8.063 8.296 7.938 7.969 84,829 -0.14(-1.71%)
Apr 18, 2005 7.996 8.202 7.996 8.108 284,403 +0.04(+0.50%)
Apr 15, 2005 7.951 8.086 7.938 8.068 189,304 +0.18(+2.33%)
Apr 14, 2005 7.794 7.884 7.772 7.884 104,028 +0.13(+1.73%)
Apr 13, 2005 8.130 8.220 7.718 7.750 199,350 -0.31(-3.89%)
Apr 12, 2005 7.871 8.130 7.817 8.063 106,260 +0.19(+2.45%)
Apr 11, 2005 7.346 7.897 7.324 7.871 109,386 +0.41(+5.53%)
Apr 08, 2005 7.526 7.526 7.405 7.458 32,815 -0.10(-1.30%)
Apr 07, 2005 7.503 7.660 7.351 7.557 50,228 +0.11(+1.50%)
Apr 06, 2005 7.355 7.499 7.355 7.445 24,779 +0.09(+1.22%)
Apr 05, 2005 7.302 7.369 7.302 7.355 33,485 +0.03(+0.37%)
Apr 04, 2005 7.324 7.333 7.212 7.329 140,192 +0.05(+0.68%)
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.