Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Nov 30, 2009 8.587 8.605 8.359 8.574 340,398 -0.00(-0.05%)
Nov 27, 2009 8.717 8.717 8.516 8.578 124,300 -0.41(-4.58%)
Nov 25, 2009 9.085 9.161 8.973 8.990 125,280 -0.10(-1.13%)
Nov 24, 2009 9.452 9.452 9.017 9.093 399,129 -0.38(-4.02%)
Nov 23, 2009 9.438 9.667 9.389 9.474 239,075 +0.21(+2.27%)
Nov 20, 2009 9.228 9.398 9.174 9.264 274,489 -0.03(-0.34%)
Nov 19, 2009 9.380 9.380 9.111 9.295 267,663 -0.24(-2.49%)
Nov 18, 2009 9.756 9.756 9.367 9.532 270,270 -0.22(-2.30%)
Nov 17, 2009 9.828 9.918 9.716 9.756 298,288 -0.10(-1.00%)
Nov 16, 2009 9.833 10.15 9.765 9.855 458,624 +0.15(+1.52%)
Nov 13, 2009 9.510 9.743 9.398 9.707 319,858 +0.16(+1.64%)
Nov 12, 2009 9.465 9.685 9.389 9.550 395,892 +0.11(+1.14%)
Nov 11, 2009 9.174 9.559 9.116 9.443 295,067 +0.39(+4.36%)
Nov 10, 2009 8.923 9.121 8.887 9.049 263,327 +0.04(+0.45%)
Nov 09, 2009 8.964 9.044 8.847 9.008 273,442 +0.15(+1.67%)
Nov 06, 2009 8.766 8.941 8.596 8.861 192,017 +0.00(+0.05%)
Nov 05, 2009 8.632 8.878 8.507 8.856 350,316 +0.34(+4.00%)
Nov 04, 2009 8.650 8.740 8.475 8.516 563,650 -0.07(-0.83%)
Nov 03, 2009 8.623 8.762 8.525 8.587 535,495 -0.16(-1.79%)
Nov 02, 2009 8.681 8.784 8.336 8.744 804,572 +0.09(+0.98%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.