Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cohn & Steers Inc (NY: CNS )

69.97 +0.93 (+1.35%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	6.271	6.607	6.271	6.607	152,693	+0.34(+5.36%)
Oct 28, 2004	6.249	6.316	6.244	6.271	512,998	+0.00(+0.00%)
Oct 27, 2004	6.446	6.446	6.227	6.271	363,875	-0.17(-2.71%)
Oct 26, 2004	6.343	6.451	6.312	6.446	104,474	+0.10(+1.62%)
Oct 25, 2004	6.383	6.383	6.312	6.343	54,469	+0.00(+0.07%)
Oct 22, 2004	6.379	6.410	6.339	6.339	40,629	-0.05(-0.77%)
Oct 21, 2004	6.540	6.540	6.383	6.388	165,864	-0.11(-1.66%)
Oct 20, 2004	6.379	6.495	6.222	6.495	241,765	+0.11(+1.75%)
Oct 19, 2004	6.563	6.607	6.383	6.383	493,799	-0.18(-2.73%)
Oct 18, 2004	6.679	6.679	6.495	6.563	64,738	-0.12(-1.74%)
Oct 15, 2004	6.652	6.782	6.652	6.679	71,212	+0.03(+0.40%)
Oct 14, 2004	6.594	6.742	6.540	6.652	102,019	+0.02(+0.27%)
Oct 13, 2004	7.042	7.042	6.495	6.634	274,581	-0.40(-5.67%)
Oct 12, 2004	7.172	7.212	6.975	7.033	113,627	-0.13(-1.88%)
Oct 11, 2004	7.302	7.346	7.167	7.167	66,524	-0.18(-2.44%)
Oct 08, 2004	7.275	7.391	7.208	7.346	175,687	+0.09(+1.30%)
Oct 07, 2004	7.234	7.279	7.122	7.252	102,465	+0.09(+1.19%)
Oct 06, 2004	7.015	7.252	7.015	7.167	77,463	+0.13(+1.78%)
Oct 05, 2004	7.100	7.118	6.939	7.042	69,873	-0.04(-0.51%)
Oct 04, 2004	6.993	7.131	6.943	7.078	123,896	+0.12(+1.67%)
Oct 01, 2004	6.943	6.966	6.585	6.961	421,694	+0.04(+0.65%)
Sep 30, 2004	7.100	7.100	6.809	6.916	664,352	-0.21(-2.95%)
Sep 29, 2004	7.239	7.239	7.006	7.127	193,546	-0.11(-1.55%)
Sep 28, 2004	7.234	7.373	7.145	7.239	289,984	+0.00(+0.06%)
Sep 27, 2004	7.167	7.279	7.078	7.234	300,699	+0.04(+0.50%)
Sep 24, 2004	7.122	7.203	7.122	7.199	124,789	+0.07(+0.94%)
Sep 23, 2004	7.078	7.131	7.078	7.131	115,413	+0.01(+0.13%)
Sep 22, 2004	7.158	7.167	7.064	7.122	215,869	-0.03(-0.44%)
Sep 21, 2004	7.078	7.163	7.060	7.154	370,126	+0.10(+1.40%)
Sep 20, 2004	7.055	7.181	7.015	7.055	251,364	-0.04(-0.63%)
Sep 17, 2004	7.033	7.145	7.033	7.100	87,508	+0.00(+0.06%)
Sep 16, 2004	6.899	7.096	6.899	7.096	124,566	+0.20(+2.86%)
Sep 15, 2004	6.854	6.939	6.742	6.899	127,691	-0.03(-0.45%)
Sep 14, 2004	6.988	6.988	6.872	6.930	112,511	-0.01(-0.19%)
Sep 13, 2004	6.943	7.046	6.921	6.943	211,405	+0.04(+0.65%)
Sep 10, 2004	6.831	6.939	6.831	6.899	299,360	+0.09(+1.32%)
Sep 09, 2004	6.764	6.809	6.742	6.809	142,425	+0.00(+0.00%)
Sep 08, 2004	6.809	6.831	6.728	6.809	101,795	+0.02(+0.33%)
Sep 07, 2004	6.809	6.854	6.755	6.787	145,996	+0.00(+0.00%)
Sep 03, 2004	6.854	6.854	6.787	6.787	121,664	-0.07(-0.98%)
Sep 02, 2004	6.809	6.894	6.787	6.854	166,311	+0.04(+0.66%)
Sep 01, 2004	6.715	6.894	6.706	6.809	552,064	+0.13(+2.01%)
Aug 31, 2004	6.531	6.675	6.473	6.675	273,911	+0.19(+2.90%)
Aug 30, 2004	6.271	6.527	6.271	6.486	205,377	-0.01(-0.14%)
Aug 27, 2004	6.249	6.585	6.227	6.495	744,048	+0.22(+3.57%)
Aug 26, 2004	6.312	6.356	6.227	6.271	157,381	-0.04(-0.64%)
Aug 25, 2004	6.271	6.312	6.227	6.312	196,894	+0.06(+1.00%)
Aug 24, 2004	6.271	6.307	6.227	6.249	175,687	-0.07(-1.06%)
Aug 23, 2004	6.316	6.361	6.240	6.316	219,664	+0.04(+0.71%)
Aug 20, 2004	6.294	6.361	6.231	6.271	489,781	-0.07(-1.06%)
Aug 19, 2004	6.159	6.339	6.137	6.339	624,393	+0.18(+2.91%)
Aug 18, 2004	5.868	6.159	5.868	6.159	637,564	+0.29(+4.96%)
Aug 17, 2004	5.832	5.891	5.823	5.868	334,631	+0.02(+0.38%)
Aug 16, 2004	5.823	5.855	5.823	5.846	748,289	+0.02(+0.38%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Cohn & Steers Inc (NY: CNS )

Historical Prices