Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Oct 30, 2009 8.982 9.098 8.646 8.659 668,569 -0.45(-4.92%)
Oct 29, 2009 8.820 9.174 8.726 9.107 799,794 +0.36(+4.15%)
Oct 28, 2009 9.210 9.295 8.731 8.744 396,481 -0.53(-5.70%)
Oct 27, 2009 9.371 9.497 9.093 9.273 565,565 -0.09(-0.91%)
Oct 26, 2009 9.868 9.945 9.317 9.358 780,908 -0.44(-4.52%)
Oct 23, 2009 9.824 9.859 9.779 9.801 654,581 -0.20(-1.97%)
Oct 22, 2009 10.53 10.54 9.689 9.998 1,898,945 -0.58(-5.46%)
Oct 21, 2009 10.81 11.01 10.53 10.58 508,901 -0.24(-2.20%)
Oct 20, 2009 10.86 10.92 10.79 10.81 335,783 -0.30(-2.70%)
Oct 19, 2009 11.21 11.27 11.10 11.11 423,551 -0.08(-0.72%)
Oct 16, 2009 11.38 11.46 11.19 11.19 367,869 -0.27(-2.38%)
Oct 15, 2009 11.43 11.53 11.30 11.47 397,676 +0.00(+0.00%)
Oct 14, 2009 11.41 11.54 11.35 11.47 759,087 +0.21(+1.91%)
Oct 13, 2009 11.32 11.37 11.03 11.25 812,657 -0.07(-0.59%)
Oct 12, 2009 11.33 11.49 11.24 11.32 956,326 -0.00(-0.04%)
Oct 09, 2009 11.43 11.49 11.28 11.32 360,031 -0.08(-0.71%)
Oct 08, 2009 11.36 11.58 11.31 11.40 554,901 +0.11(+0.95%)
Oct 07, 2009 11.07 11.39 11.07 11.30 485,881 +0.14(+1.28%)
Oct 06, 2009 10.58 11.41 10.51 11.15 375,064 +0.68(+6.50%)
Oct 05, 2009 10.15 10.58 10.08 10.47 290,714 +0.34(+3.41%)
Oct 02, 2009 10.20 10.35 10.10 10.13 173,229 -0.16(-1.52%)
Oct 01, 2009 10.66 10.71 10.29 10.29 177,808 -0.47(-4.33%)
Sep 30, 2009 10.85 10.89 10.53 10.75 257,849 +0.02(+0.21%)
Sep 29, 2009 10.51 10.86 10.35 10.73 324,898 +0.27(+2.61%)
Sep 28, 2009 9.989 10.48 9.989 10.46 277,280 +0.56(+5.61%)
Sep 25, 2009 10.03 10.14 9.868 9.900 230,967 -0.21(-2.08%)
Sep 24, 2009 10.24 10.41 10.03 10.11 258,325 -0.05(-0.49%)
Sep 23, 2009 10.28 10.41 10.16 10.16 273,165 -0.07(-0.66%)
Sep 22, 2009 10.12 10.27 10.12 10.23 410,936 +0.15(+1.47%)
Sep 21, 2009 9.971 10.36 9.971 10.08 586,264 -0.03(-0.31%)
Sep 18, 2009 10.06 10.19 9.994 10.11 1,251,478 +0.08(+0.76%)
Sep 17, 2009 9.895 10.65 9.828 10.03 608,880 +0.15(+1.54%)
Sep 16, 2009 9.461 9.976 9.380 9.882 279,025 +0.50(+5.35%)
Sep 15, 2009 9.197 9.425 9.170 9.380 463,363 +0.13(+1.45%)
Sep 14, 2009 9.147 9.295 9.071 9.246 387,003 -0.03(-0.29%)
Sep 11, 2009 9.277 9.344 9.161 9.273 162,089 -0.02(-0.19%)
Sep 10, 2009 9.062 9.317 8.995 9.291 253,396 +0.21(+2.32%)
Sep 09, 2009 8.744 9.116 8.744 9.080 202,413 +0.32(+3.63%)
Sep 08, 2009 8.619 8.784 8.529 8.762 214,968 +0.26(+3.00%)
Sep 04, 2009 8.422 8.551 8.287 8.507 225,529 +0.05(+0.58%)
Sep 03, 2009 8.525 8.596 8.305 8.457 406,956 -0.06(-0.68%)
Sep 02, 2009 8.623 8.820 8.498 8.516 426,417 -0.17(-1.96%)
Sep 01, 2009 8.708 8.946 8.646 8.686 388,585 -0.13(-1.42%)
Aug 31, 2009 8.955 8.955 8.659 8.811 480,718 -0.28(-3.10%)
Aug 28, 2009 8.722 9.250 8.717 9.093 1,040,316 +0.40(+4.59%)
Aug 27, 2009 8.543 8.717 8.341 8.695 227,270 +0.17(+2.05%)
Aug 26, 2009 8.260 8.551 8.153 8.520 415,285 +0.27(+3.31%)
Aug 25, 2009 8.202 8.287 8.126 8.247 448,167 +0.13(+1.60%)
Aug 24, 2009 7.956 8.220 7.924 8.117 522,771 +0.21(+2.60%)
Aug 21, 2009 7.803 7.965 7.803 7.911 362,643 +0.20(+2.56%)
Aug 20, 2009 7.570 7.718 7.530 7.714 192,218 +0.14(+1.89%)
Aug 19, 2009 7.512 7.638 7.414 7.570 216,407 -0.03(-0.41%)
Aug 18, 2009 7.656 7.732 7.575 7.602 172,300 +0.03(+0.41%)
Aug 17, 2009 7.678 7.727 7.503 7.570 247,089 -0.29(-3.70%)
Aug 14, 2009 8.063 8.063 7.718 7.862 432,769 -0.20(-2.50%)
Aug 13, 2009 8.086 8.171 7.929 8.063 314,618 +0.01(+0.11%)
Aug 12, 2009 8.050 8.229 8.036 8.054 431,585 -0.04(-0.44%)
Aug 11, 2009 7.915 8.162 7.799 8.090 790,722 -0.56(-6.42%)
Aug 10, 2009 8.619 8.694 8.556 8.646 273,804 -0.01(-0.10%)
Aug 07, 2009 8.677 8.758 8.534 8.654 355,915 +0.11(+1.31%)
Aug 06, 2009 8.574 8.610 8.413 8.543 398,214 -0.01(-0.16%)
Aug 05, 2009 8.538 8.650 8.466 8.556 377,580 +0.00(+0.05%)
Aug 04, 2009 8.229 8.632 8.171 8.551 661,108 +0.23(+2.74%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.