Cohn & Steers Inc (NY: CNS )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	72.59	73.37	72.49	73.09	95,812	+0.18(+0.24%)
Jun 29, 2021	72.67	73.15	72.67	72.91	81,176	+0.35(+0.48%)
Jun 28, 2021	72.83	72.94	71.92	72.57	111,071	-0.51(-0.69%)
Jun 25, 2021	73.01	73.38	72.53	73.07	488,061	+0.21(+0.29%)
Jun 24, 2021	72.00	73.13	71.28	72.86	143,556	+1.26(+1.75%)
Jun 23, 2021	71.41	72.20	71.26	71.60	131,204	+0.03(+0.04%)
Jun 22, 2021	70.79	72.05	70.24	71.58	167,346	+0.73(+1.03%)
Jun 21, 2021	69.32	70.85	68.99	70.85	134,769	+1.88(+2.72%)
Jun 18, 2021	69.02	69.47	68.54	68.97	295,211	-0.57(-0.82%)
Jun 17, 2021	69.08	69.54	68.68	69.54	136,999	+0.78(+1.14%)
Jun 16, 2021	67.54	68.81	67.44	68.76	225,674	+1.27(+1.89%)
Jun 15, 2021	66.79	67.78	66.69	67.48	103,086	+0.70(+1.05%)
Jun 14, 2021	66.48	67.01	66.27	66.78	82,591	+0.15(+0.23%)
Jun 11, 2021	66.05	66.63	66.05	66.63	79,724	+0.71(+1.08%)
Jun 10, 2021	66.56	66.56	65.50	65.92	64,591	-0.29(-0.43%)
Jun 09, 2021	66.45	66.74	66.06	66.20	87,288	-0.45(-0.67%)
Jun 08, 2021	66.37	66.72	65.76	66.65	68,140	+0.22(+0.34%)
Jun 07, 2021	66.19	66.71	65.83	66.42	128,929	+0.18(+0.27%)
Jun 04, 2021	66.62	66.82	65.72	66.24	50,682	-0.06(-0.09%)
Jun 03, 2021	65.67	66.40	65.41	66.31	118,493	+0.26(+0.39%)
Jun 02, 2021	65.77	66.46	65.56	66.05	103,730	+0.41(+0.62%)
Jun 01, 2021	65.59	65.83	65.01	65.64	78,821	+0.53(+0.81%)
May 28, 2021	65.12	65.65	64.66	65.11	83,030	-0.01(-0.01%)
May 27, 2021	64.64	65.41	64.55	65.12	168,644	+0.78(+1.22%)
May 26, 2021	64.51	64.94	64.08	64.34	60,916	+0.01(+0.01%)
May 25, 2021	64.99	65.38	64.27	64.33	112,240	-0.65(-1.00%)
May 24, 2021	64.49	65.33	63.91	64.98	84,171	+0.72(+1.12%)
May 21, 2021	64.14	64.63	63.86	64.26	77,533	+0.82(+1.29%)
May 20, 2021	63.17	63.72	62.84	63.44	73,564	+0.36(+0.56%)
May 19, 2021	62.84	63.25	62.30	63.08	69,762	-0.52(-0.81%)
May 18, 2021	64.36	64.45	63.46	63.60	85,796	-0.84(-1.30%)
May 17, 2021	64.57	65.40	64.13	64.44	151,918	-0.63(-0.97%)
May 14, 2021	64.16	65.19	63.78	65.07	113,680	+1.32(+2.07%)
May 13, 2021	61.36	64.11	61.36	63.75	120,218	+2.51(+4.10%)
May 12, 2021	61.80	62.11	61.15	61.24	136,554	-1.00(-1.61%)
May 11, 2021	60.75	62.38	60.02	62.24	320,338	+0.34(+0.54%)
May 10, 2021	62.80	62.82	61.77	61.90	103,878	-0.73(-1.16%)
May 07, 2021	62.16	63.08	62.09	62.63	124,917	+0.60(+0.97%)
May 06, 2021	61.88	62.45	61.37	62.03	151,286	+0.39(+0.63%)
May 05, 2021	62.00	63.60	60.93	61.64	180,332	-1.85(-2.91%)
May 04, 2021	62.11	63.58	61.72	63.49	303,781	+0.80(+1.27%)
May 03, 2021	60.55	62.91	59.66	62.69	233,529	+2.50(+4.16%)
Apr 30, 2021	60.31	60.56	59.60	60.19	201,735	-0.39(-0.64%)
Apr 29, 2021	61.10	61.37	60.21	60.58	98,276	-0.15(-0.25%)
Apr 28, 2021	60.50	60.88	59.92	60.73	97,978	+0.53(+0.88%)
Apr 27, 2021	60.34	60.38	59.50	60.19	91,633	-0.13(-0.22%)
Apr 26, 2021	61.10	61.41	59.58	60.33	146,325	-0.65(-1.06%)
Apr 23, 2021	59.63	61.00	58.82	60.97	186,025	+1.98(+3.36%)
Apr 22, 2021	60.99	61.04	57.98	58.99	230,512	-1.44(-2.39%)
Apr 21, 2021	59.46	60.46	59.21	60.43	124,511	+1.34(+2.28%)
Apr 20, 2021	58.52	59.45	58.38	59.09	141,324	+0.14(+0.24%)
Apr 19, 2021	59.54	59.61	58.39	58.95	94,625	-0.77(-1.29%)
Apr 16, 2021	60.17	60.32	59.22	59.72	113,921	-0.11(-0.18%)
Apr 15, 2021	59.58	59.96	59.19	59.82	92,380	+0.53(+0.90%)
Apr 14, 2021	58.73	59.88	58.49	59.29	81,140	+0.54(+0.92%)
Apr 13, 2021	59.55	59.79	58.67	58.75	128,617	-0.99(-1.66%)
Apr 12, 2021	58.56	59.95	58.51	59.74	105,971	+0.90(+1.53%)
Apr 09, 2021	58.08	58.85	57.86	58.84	135,168	+0.99(+1.71%)
Apr 08, 2021	57.90	58.21	57.36	57.85	173,217	+0.09(+0.15%)
Apr 07, 2021	58.41	58.63	57.48	57.76	100,175	-0.74(-1.27%)
Apr 06, 2021	59.85	59.95	58.45	58.50	116,856	-1.27(-2.12%)
Apr 05, 2021	60.12	60.31	59.27	59.77	135,431	+0.33(+0.55%)

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.