Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Cohn & Steers Inc (NY: CNS )

69.15 +0.11 (+0.16%)
Streaming Delayed Price Updated: 10:19 AM EDT, Jun 11, 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 (%)
Jun 30, 2005 9.206 9.363 9.161 9.233 47,099 +0.14(+1.53%)
Jun 29, 2005 8.955 9.117 8.884 9.094 29,911 +0.15(+1.70%)
Jun 28, 2005 8.695 8.942 8.695 8.942 36,161 +0.25(+2.89%)
Jun 27, 2005 8.660 8.736 8.619 8.691 68,528 +0.07(+0.78%)
Jun 24, 2005 8.839 8.843 8.624 8.624 77,680 -0.22(-2.43%)
Jun 23, 2005 8.834 8.879 8.825 8.839 57,144 +0.00(+0.05%)
Jun 22, 2005 8.875 8.893 8.736 8.834 59,376 -0.05(-0.60%)
Jun 21, 2005 9.085 9.099 8.856 8.888 135,271 -0.11(-1.20%)
Jun 20, 2005 8.915 9.023 8.803 8.996 78,796 +0.08(+0.90%)
Jun 17, 2005 8.893 8.915 8.736 8.915 253,354 +0.29(+3.38%)
Jun 16, 2005 8.642 8.673 8.489 8.624 110,717 +0.03(+0.31%)
Jun 15, 2005 8.557 8.610 8.346 8.597 125,226 +0.04(+0.42%)
Jun 14, 2005 8.575 8.575 8.445 8.561 119,869 +0.17(+1.97%)
Jun 13, 2005 8.064 8.400 8.064 8.395 66,742 +0.32(+4.00%)
Jun 10, 2005 8.216 8.216 8.068 8.073 29,018 -0.21(-2.54%)
Jun 09, 2005 8.203 8.283 8.198 8.283 21,205 +0.17(+2.10%)
Jun 08, 2005 8.109 8.239 8.023 8.113 56,474 +0.00(+0.06%)
Jun 07, 2005 8.019 8.144 7.983 8.109 33,482 +0.04(+0.56%)
Jun 06, 2005 8.203 8.212 8.064 8.064 50,224 -0.12(-1.48%)
Jun 03, 2005 7.997 8.234 7.997 8.185 100,895 +0.10(+1.22%)
Jun 02, 2005 8.041 8.086 7.750 8.086 159,378 +0.07(+0.84%)
Jun 01, 2005 7.997 8.077 7.961 8.019 74,332 +0.03(+0.39%)
May 31, 2005 8.019 8.194 7.916 7.988 121,208 -0.08(-0.94%)
May 27, 2005 8.019 8.068 7.929 8.064 89,287 +0.04(+0.56%)
May 26, 2005 8.010 8.055 7.974 8.019 99,556 +0.01(+0.11%)
May 25, 2005 8.064 8.064 7.934 8.010 35,491 -0.02(-0.22%)
May 24, 2005 8.037 8.091 7.938 8.028 61,608 -0.01(-0.11%)
May 23, 2005 8.041 8.135 8.028 8.037 70,760 -0.02(-0.28%)
May 20, 2005 8.086 8.086 8.001 8.059 38,617 -0.05(-0.66%)
May 19, 2005 8.104 8.144 8.019 8.113 46,876 +0.02(+0.22%)
May 18, 2005 7.799 8.270 7.777 8.095 100,895 +0.30(+3.85%)
May 17, 2005 7.768 7.813 7.683 7.795 69,644 +0.04(+0.46%)
May 16, 2005 7.504 7.759 7.504 7.759 104,466 +0.24(+3.22%)
May 13, 2005 7.450 7.611 7.450 7.517 61,385 +0.08(+1.02%)
May 12, 2005 7.526 7.549 7.428 7.441 79,243 -0.11(-1.42%)
May 11, 2005 7.504 7.616 7.481 7.549 110,270 +0.04(+0.48%)
May 10, 2005 7.661 7.665 7.468 7.513 89,287 -0.14(-1.87%)
May 09, 2005 7.423 7.723 7.280 7.656 187,727 +0.01(+0.12%)
May 06, 2005 7.683 7.683 7.531 7.647 47,099 -0.01(-0.18%)
May 05, 2005 7.661 7.661 7.553 7.661 68,082 -0.04(-0.58%)
May 04, 2005 7.791 7.952 7.647 7.705 52,010 -0.13(-1.66%)
May 03, 2005 7.504 7.920 7.504 7.835 47,545 +0.35(+4.73%)
May 02, 2005 7.571 7.616 7.199 7.481 55,581 -0.11(-1.47%)
Apr 29, 2005 7.580 7.602 7.325 7.593 122,101 +0.01(+0.18%)
Apr 28, 2005 7.638 7.643 7.562 7.580 96,207 -0.06(-0.82%)
Apr 27, 2005 7.616 7.683 7.549 7.643 33,482 +0.03(+0.35%)
Apr 26, 2005 7.683 7.773 7.616 7.616 45,313 -0.11(-1.45%)
Apr 25, 2005 7.549 7.750 7.549 7.728 24,554 +0.16(+2.07%)
Apr 22, 2005 7.791 7.791 7.486 7.571 109,600 -0.25(-3.15%)
Apr 21, 2005 7.929 7.929 7.773 7.817 90,404 -0.07(-0.85%)
Apr 20, 2005 7.997 8.064 7.885 7.885 70,537 -0.09(-1.07%)
Apr 19, 2005 8.064 8.297 7.938 7.970 84,823 -0.14(-1.71%)
Apr 18, 2005 7.997 8.203 7.997 8.109 284,382 +0.04(+0.50%)
Apr 15, 2005 7.952 8.086 7.938 8.068 189,290 +0.18(+2.33%)
Apr 14, 2005 7.795 7.885 7.773 7.885 104,020 +0.13(+1.73%)
Apr 13, 2005 8.131 8.221 7.719 7.750 199,335 -0.31(-3.89%)
Apr 12, 2005 7.871 8.131 7.817 8.064 106,252 +0.19(+2.45%)
Apr 11, 2005 7.347 7.898 7.325 7.871 109,377 +0.41(+5.53%)
Apr 08, 2005 7.526 7.526 7.405 7.459 32,813 -0.10(-1.30%)
Apr 07, 2005 7.504 7.661 7.351 7.558 50,224 +0.11(+1.50%)
Apr 06, 2005 7.356 7.499 7.356 7.446 24,777 +0.09(+1.22%)
Apr 05, 2005 7.302 7.369 7.302 7.356 33,482 +0.03(+0.37%)
Apr 04, 2005 7.325 7.334 7.213 7.329 140,182 +0.05(+0.68%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.