CNS Historical Prices | Cohn & Steers Inc Common Stock Stock

Dow

0.26% Nasdaq

0.89%

Cohen & Steers Inc. (CNS)

-NYSE

42.41 0.52(1.21%) 2:29PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	42.46	43.13	42.40	42.93	74,300	42.93
May 20, 2013	42.20	42.81	42.19	42.35	47,700	42.35
May 17, 2013	42.07	42.63	41.83	42.15	134,600	42.15
May 16, 2013	41.44	42.34	41.44	41.79	85,400	41.79
May 15, 2013	40.86	41.71	40.86	41.60	52,300	41.60
May 14, 2013	40.59	41.21	40.59	41.00	95,800	41.00
May 13, 2013	40.28	40.79	40.25	40.63	54,100	40.63
May 10, 2013	39.83	40.39	39.76	40.38	54,000	40.38
May 9, 2013	40.03	40.11	39.53	39.90	169,800	39.90
May 8, 2013	40.09	40.09	39.62	40.06	141,700	40.06
May 7, 2013	40.21	40.59	39.95	40.20	96,200	40.20
May 6, 2013	40.22	40.50	39.95	40.04	121,000	40.04
May 3, 2013	39.44	40.22	39.44	40.10	59,800	40.10
May 2, 2013	38.85	39.26	38.68	39.11	89,400	39.11
May 1, 2013	39.35	39.35	38.58	38.68	121,500	38.68
Apr 30, 2013	39.64	39.82	39.27	39.51	90,300	39.51
Apr 29, 2013	39.58	39.88	39.45	39.58	46,400	39.58
Apr 26, 2013	39.59	39.88	39.21	39.45	129,800	39.45
Apr 25, 2013	39.46	40.04	39.37	39.70	91,400	39.70
Apr 24, 2013	39.18	39.42	38.98	39.34	116,000	39.34
Apr 23, 2013	38.58	39.25	38.47	39.22	106,300	39.22
Apr 22, 2013	37.86	38.36	36.83	38.35	156,400	38.35
Apr 19, 2013	36.93	37.88	36.86	37.84	115,000	37.84
Apr 18, 2013	37.47	37.71	36.56	36.78	152,300	36.78
Apr 17, 2013	38.01	38.01	36.97	37.43	155,900	37.43
Apr 16, 2013	37.64	38.35	37.29	38.26	96,900	38.26
Apr 15, 2013	38.63	38.91	37.20	37.25	233,500	37.25
Apr 12, 2013	38.69	39.17	38.42	38.73	130,100	38.73
Apr 11, 2013	38.33	38.77	38.13	38.76	238,600	38.76
Apr 10, 2013	36.96	38.37	36.92	38.12	255,500	38.12
Apr 9, 2013	35.61	37.25	35.51	36.65	220,200	36.65
Apr 8, 2013	34.37	35.64	34.25	35.58	207,500	35.58
Apr 5, 2013	33.70	34.26	33.49	34.24	91,500	34.24
Apr 4, 2013	34.12	34.42	33.93	34.19	194,400	34.19
Apr 3, 2013	34.50	34.94	33.91	34.06	327,600	34.06
Apr 2, 2013	35.78	36.26	35.68	36.04	314,500	36.04
Apr 1, 2013	36.02	36.21	35.39	35.65	139,600	35.65
Mar 28, 2013	35.59	36.20	35.57	36.07	118,800	36.07
Mar 27, 2013	34.86	35.53	34.86	35.50	213,100	35.50
Mar 26, 2013	35.16	35.61	34.84	35.05	344,200	35.05
Mar 25, 2013	34.75	35.09	34.74	34.87	106,800	34.87
Mar 25, 2013	0.20 Dividend
Mar 22, 2013	34.75	34.97	34.53	34.80	159,500	34.60
Mar 21, 2013	34.88	35.17	34.63	34.85	96,300	34.65
Mar 20, 2013	35.06	35.47	34.76	34.91	163,400	34.71
Mar 19, 2013	35.03	35.33	34.76	34.98	135,400	34.78
Mar 18, 2013	34.46	35.20	34.46	34.94	166,000	34.74
Mar 15, 2013	34.87	35.04	34.49	34.85	157,000	34.65
Mar 14, 2013	35.02	35.20	34.80	34.90	209,600	34.70
Mar 13, 2013	34.73	35.47	34.52	34.97	164,900	34.77
Mar 12, 2013	34.98	34.98	34.44	34.79	47,200	34.59
Mar 11, 2013	35.46	35.64	34.95	35.09	824,900	34.89
Mar 8, 2013	35.54	35.54	34.94	35.49	88,800	35.29
Mar 7, 2013	34.72	35.28	34.72	35.26	143,900	35.06
Mar 6, 2013	34.37	34.74	34.28	34.66	101,800	34.46
Mar 5, 2013	33.47	34.21	33.31	34.18	103,000	33.98
Mar 4, 2013	33.21	33.49	32.70	33.30	148,200	33.11
Mar 1, 2013	32.80	33.33	32.43	33.27	133,200	33.08
Feb 28, 2013	32.95	33.24	32.64	32.97	122,900	32.78
Feb 27, 2013	32.03	33.03	31.94	32.98	135,600	32.79
Feb 26, 2013	31.95	32.16	31.82	32.06	58,200	31.88
Feb 25, 2013	32.49	32.75	31.80	31.80	88,900	31.62
Feb 22, 2013	31.89	32.32	31.72	32.31	169,100	32.12
Feb 21, 2013	32.68	32.68	31.70	31.75	146,800	31.57
Feb 20, 2013	33.22	33.49	32.74	32.74	94,800	32.55
Feb 19, 2013	32.97	33.43	32.97	33.30	178,900	33.11
Feb 15, 2013	33.94	33.94	32.81	32.92	151,600	32.73
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CNS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Cohen & Steers Inc. (CNS)