Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cohn & Steers Inc (NY: CNS )

73.31 -0.45 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2004 7.992 8.055 7.974 8.015 115,851 +0.03(+0.34%)
Nov 29, 2004 7.853 8.015 7.804 7.988 62,055 +0.15(+1.89%)
Nov 26, 2004 7.808 7.880 7.795 7.840 50,001 +0.08(+0.98%)
Nov 24, 2004 7.728 7.768 7.634 7.764 51,563 +0.04(+0.46%)
Nov 23, 2004 7.652 7.728 7.549 7.728 60,269 +0.11(+1.47%)
Nov 22, 2004 7.670 7.670 7.575 7.616 150,896 -0.02(-0.23%)
Nov 19, 2004 7.616 7.638 7.504 7.634 133,485 +0.01(+0.18%)
Nov 18, 2004 7.670 7.670 7.571 7.620 92,859 -0.07(-0.87%)
Nov 17, 2004 7.705 7.813 7.683 7.687 144,200 +0.03(+0.35%)
Nov 16, 2004 7.728 7.795 7.607 7.661 212,951 -0.06(-0.75%)
Nov 15, 2004 7.705 7.817 7.661 7.719 470,770 +0.09(+1.17%)
Nov 12, 2004 7.459 7.629 7.432 7.629 221,880 +0.22(+3.02%)
Nov 11, 2004 7.257 7.437 7.168 7.405 206,031 +0.19(+2.67%)
Nov 10, 2004 7.056 7.235 7.056 7.213 152,905 +0.15(+2.16%)
Nov 09, 2004 6.989 7.092 6.953 7.060 119,422 +0.03(+0.38%)
Nov 08, 2004 6.989 7.078 6.966 7.033 327,463 +0.05(+0.77%)
Nov 05, 2004 6.980 7.123 6.912 6.980 220,317 +0.00(+0.00%)
Nov 04, 2004 6.877 6.980 6.729 6.980 40,626 +0.11(+1.56%)
Nov 03, 2004 6.787 6.895 6.787 6.872 158,486 +0.11(+1.59%)
Nov 02, 2004 6.697 6.809 6.451 6.765 431,707 +0.08(+1.14%)
Nov 01, 2004 6.608 6.688 6.496 6.688 141,744 +0.08(+1.22%)
Oct 29, 2004 6.272 6.608 6.272 6.608 152,682 +0.34(+5.36%)
Oct 28, 2004 6.249 6.317 6.245 6.272 512,959 +0.00(+0.00%)
Oct 27, 2004 6.447 6.447 6.227 6.272 363,848 -0.17(-2.71%)
Oct 26, 2004 6.344 6.451 6.312 6.447 104,466 +0.10(+1.62%)
Oct 25, 2004 6.384 6.384 6.312 6.344 54,465 +0.00(+0.07%)
Oct 22, 2004 6.379 6.411 6.339 6.339 40,626 -0.05(-0.77%)
Oct 21, 2004 6.541 6.541 6.384 6.388 165,852 -0.11(-1.66%)
Oct 20, 2004 6.379 6.496 6.223 6.496 241,747 +0.11(+1.75%)
Oct 19, 2004 6.563 6.608 6.384 6.384 493,762 -0.18(-2.73%)
Oct 18, 2004 6.680 6.680 6.496 6.563 64,733 -0.12(-1.74%)
Oct 15, 2004 6.653 6.783 6.653 6.680 71,207 +0.03(+0.40%)
Oct 14, 2004 6.594 6.742 6.541 6.653 102,011 +0.02(+0.27%)
Oct 13, 2004 7.042 7.042 6.496 6.635 274,560 -0.40(-5.67%)
Oct 12, 2004 7.172 7.213 6.975 7.033 113,618 -0.13(-1.87%)
Oct 11, 2004 7.302 7.347 7.168 7.168 66,519 -0.18(-2.44%)
Oct 08, 2004 7.275 7.392 7.208 7.347 175,674 +0.09(+1.30%)
Oct 07, 2004 7.235 7.280 7.123 7.253 102,457 +0.09(+1.19%)
Oct 06, 2004 7.016 7.253 7.016 7.168 77,457 +0.13(+1.78%)
Oct 05, 2004 7.101 7.119 6.939 7.042 69,867 -0.04(-0.51%)
Oct 04, 2004 6.993 7.132 6.944 7.078 123,887 +0.12(+1.67%)
Oct 01, 2004 6.944 6.966 6.585 6.962 421,662 +0.04(+0.65%)
Sep 30, 2004 7.101 7.101 6.809 6.917 664,302 -0.21(-2.95%)
Sep 29, 2004 7.239 7.239 7.007 7.128 193,531 -0.11(-1.55%)
Sep 28, 2004 7.235 7.374 7.145 7.239 289,962 +0.00(+0.06%)
Sep 27, 2004 7.168 7.280 7.078 7.235 300,677 +0.04(+0.50%)
Sep 24, 2004 7.123 7.204 7.123 7.199 124,779 +0.07(+0.94%)
Sep 23, 2004 7.078 7.132 7.078 7.132 115,404 +0.01(+0.13%)
Sep 22, 2004 7.159 7.168 7.065 7.123 215,853 -0.03(-0.44%)
Sep 21, 2004 7.078 7.163 7.060 7.154 370,098 +0.10(+1.40%)
Sep 20, 2004 7.056 7.181 7.016 7.056 251,345 -0.04(-0.63%)
Sep 17, 2004 7.033 7.145 7.033 7.101 87,502 +0.00(+0.06%)
Sep 16, 2004 6.899 7.096 6.899 7.096 124,556 +0.20(+2.86%)
Sep 15, 2004 6.854 6.939 6.742 6.899 127,681 -0.03(-0.45%)
Sep 14, 2004 6.989 6.989 6.872 6.930 112,502 -0.01(-0.19%)
Sep 13, 2004 6.944 7.047 6.921 6.944 211,389 +0.04(+0.65%)
Sep 10, 2004 6.832 6.939 6.832 6.899 299,337 +0.09(+1.32%)
Sep 09, 2004 6.765 6.809 6.742 6.809 142,414 +0.00(+0.00%)
Sep 08, 2004 6.809 6.832 6.729 6.809 101,788 +0.02(+0.33%)
Sep 07, 2004 6.809 6.854 6.756 6.787 145,985 +0.00(+0.00%)
Sep 03, 2004 6.854 6.854 6.787 6.787 121,654 -0.07(-0.98%)
Sep 02, 2004 6.809 6.895 6.787 6.854 166,298 +0.04(+0.66%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.