Research Report
Hotstocked.com has a complete research report available for CNS stock.
Download CNS report.
Research Report
Get the full report for FREE
| Date: | Aug 13, 2009 |
|---|
| Price: | Free |
|---|
| Pages: | 4 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download CNS report |
|---|
| | |
|---|
| Example preview: |
|
Historical Prices for Cohen & Steers, Inc. (CNS)
|
|
| Historical Data for Cohen & Steers Inc (CNS) |
|
|
|
|
After Hours:
$ 20.7175
|
0.0375
(+0.18%)
|
Volume: 600
|
4:11 PM EST Nov 20, 2009
|
|
|
|
|
|
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
Chg |
%Chg |
Adj. Close |
| 11/20/09 |
20.60 |
20.98 |
20.48 |
20.68 |
122,959 |
-0.07 |
-0.34% |
20.68 |
| 11/19/09 |
20.94 |
20.94 |
20.34 |
20.75 |
119,901 |
-0.53 |
-2.49% |
20.75 |
| 11/18/09 |
21.78 |
21.78 |
20.91 |
21.28 |
121,069 |
-0.50 |
-2.30% |
21.28 |
| 11/17/09 |
21.94 |
22.14 |
21.69 |
21.78 |
133,620 |
-0.22 |
-1.00% |
21.78 |
| 11/16/09 |
21.95 |
22.65 |
21.80 |
22.00 |
205,443 |
0.33 |
1.52% |
22.00 |
| 11/13/09 |
21.48 |
21.75 |
20.98 |
21.67 |
143,282 |
0.35 |
1.64% |
21.67 |
| 11/12/09 |
21.13 |
21.62 |
20.96 |
21.32 |
177,342 |
0.24 |
1.14% |
21.32 |
| 11/11/09 |
20.48 |
21.34 |
20.35 |
21.08 |
132,177 |
0.88 |
4.36% |
21.08 |
| 11/10/09 |
19.92 |
20.361 |
19.84 |
20.20 |
117,959 |
0.09 |
0.45% |
20.20 |
| 11/9/09 |
20.01 |
20.19 |
19.75 |
20.11 |
122,490 |
0.33 |
1.67% |
20.11 |
| 11/6/09 |
19.57 |
19.96 |
19.19 |
19.78 |
86,015 |
0.01 |
0.05% |
19.78 |
| 11/5/09 |
19.27 |
19.82 |
18.99 |
19.77 |
156,926 |
0.76 |
4.00% |
19.77 |
| 11/4/09 |
19.31 |
19.51 |
18.92 |
19.01 |
252,490 |
-0.16 |
-0.83% |
19.01 |
| 11/3/09 |
19.25 |
19.56 |
19.03 |
19.17 |
239,878 |
-0.35 |
-1.79% |
19.17 |
| 11/2/09 |
19.38 |
19.61 |
18.61 |
19.52 |
360,412 |
0.19 |
0.98% |
19.52 |
| 10/30/09 |
20.05 |
20.3096 |
19.30 |
19.33 |
299,489 |
-1.00 |
-4.92% |
19.33 |
| 10/29/09 |
19.69 |
20.4797 |
19.48 |
20.33 |
358,272 |
0.81 |
4.15% |
20.33 |
| 10/28/09 |
20.56 |
20.75 |
19.49 |
19.52 |
177,606 |
-1.18 |
-5.70% |
19.52 |
| 10/27/09 |
20.92 |
21.20 |
20.30 |
20.70 |
253,348 |
-0.19 |
-0.91% |
20.70 |
| 10/26/09 |
22.03 |
22.20 |
20.80 |
20.89 |
349,812 |
-0.99 |
-4.52% |
20.89 |
| 10/23/09 |
22.47 |
22.47 |
21.7705 |
21.88 |
293,223 |
-0.44 |
-1.97% |
21.88 |
| 10/22/09 |
23.50 |
23.52 |
21.63 |
22.32 |
850,642 |
-1.29 |
-5.46% |
22.32 |
| 10/21/09 |
24.14 |
24.57 |
23.51 |
23.61 |
227,965 |
-0.53 |
-2.20% |
23.61 |
| 10/20/09 |
24.73 |
24.95 |
24.09 |
24.14 |
150,416 |
-0.67 |
-2.70% |
24.14 |
| 10/19/09 |
25.02 |
25.15 |
24.77 |
24.81 |
189,732 |
-0.18 |
-0.72% |
24.81 |
| 10/16/09 |
25.40 |
25.58 |
24.97 |
24.99 |
164,889 |
-0.61 |
-2.38% |
24.99 |
| 10/15/09 |
25.52 |
25.75 |
25.23 |
25.60 |
178,141 |
0.00 |
0.00% |
25.60 |
| 10/14/09 |
25.48 |
25.77 |
25.34 |
25.60 |
340,037 |
0.48 |
1.91% |
25.60 |
| 10/13/09 |
25.27 |
25.38 |
24.62 |
25.12 |
364,034 |
-0.15 |
-0.59% |
25.12 |
| 10/12/09 |
25.64 |
25.64 |
25.10 |
25.27 |
428,391 |
-0.01 |
-0.04% |
25.27 |
| 10/9/09 |
25.52 |
25.66 |
25.18 |
25.28 |
161,278 |
-0.18 |
-0.71% |
25.28 |
| 10/8/09 |
25.35 |
25.86 |
25.24 |
25.46 |
248,571 |
0.24 |
0.95% |
25.46 |
| 10/7/09 |
24.71 |
25.42 |
24.71 |
25.22 |
217,653 |
0.32 |
1.29% |
25.22 |
| 10/6/09 |
23.61 |
25.48 |
23.47 |
24.90 |
168,012 |
1.52 |
6.50% |
24.90 |
| 10/5/09 |
22.65 |
23.62 |
22.51 |
23.38 |
130,227 |
0.77 |
3.41% |
23.38 |
| 10/2/09 |
22.77 |
23.11 |
22.55 |
22.61 |
77,599 |
-0.35 |
-1.52% |
22.61 |
| 10/1/09 |
23.79 |
23.91 |
22.96 |
22.96 |
79,650 |
-1.04 |
-4.33% |
22.96 |
| 9/30/09 |
24.22 |
24.32 |
23.50 |
24.00 |
115,505 |
0.05 |
0.21% |
24.00 |
| 9/29/09 |
23.47 |
24.24 |
23.11 |
23.95 |
145,540 |
0.61 |
2.61% |
23.95 |
| 9/28/09 |
22.30 |
23.3995 |
22.30 |
23.34 |
124,209 |
1.24 |
5.61% |
23.34 |
| 9/25/09 |
22.38 |
22.64 |
22.03 |
22.10 |
103,463 |
-0.47 |
-2.08% |
22.10 |
| 9/24/09 |
22.86 |
23.25 |
22.39 |
22.57 |
115,718 |
-0.11 |
-0.49% |
22.57 |
| 9/23/09 |
22.94 |
23.25 |
22.67 |
22.68 |
122,366 |
-0.15 |
-0.66% |
22.68 |
| 9/22/09 |
22.59 |
22.93 |
22.59 |
22.83 |
184,081 |
0.33 |
1.47% |
22.83 |
| 9/21/09 |
22.26 |
23.12 |
22.26 |
22.50 |
262,620 |
-0.07 |
-0.31% |
22.50 |
| 9/18/09 |
22.45 |
22.75 |
22.31 |
22.57 |
560,606 |
0.17 |
0.76% |
22.57 |
| 9/17/09 |
22.09 |
23.77 |
21.94 |
22.40 |
272,751 |
0.34 |
1.54% |
22.40 |
| 9/16/09 |
21.12 |
22.27 |
20.94 |
22.06 |
124,991 |
1.12 |
5.35% |
22.06 |
| 9/15/09 |
20.53 |
21.04 |
20.47 |
20.94 |
207,566 |
0.30 |
1.45% |
20.94 |
| 9/14/09 |
20.42 |
20.75 |
20.25 |
20.64 |
173,360 |
-0.06 |
-0.29% |
20.64 |
| 9/11/09 |
20.71 |
20.86 |
20.45 |
20.70 |
72,609 |
-0.04 |
-0.19% |
20.70 |
| 9/10/09 |
20.23 |
20.80 |
20.08 |
20.74 |
113,510 |
0.47 |
2.32% |
20.74 |
| 9/9/09 |
19.52 |
20.35 |
19.52 |
20.27 |
90,672 |
0.71 |
3.63% |
20.27 |
| 9/8/09 |
19.24 |
19.61 |
19.04 |
19.56 |
96,296 |
0.57 |
3.00% |
19.56 |
| 9/4/09 |
18.80 |
19.09 |
18.50 |
18.99 |
101,027 |
0.11 |
0.58% |
18.99 |
| 9/3/09 |
19.03 |
19.19 |
18.54 |
18.88 |
182,298 |
-0.13 |
-0.68% |
18.88 |
| 9/2/09 |
19.25 |
19.69 |
18.97 |
19.01 |
191,016 |
-0.33 |
-1.71% |
19.01 |
| 9/1/09 |
19.44 |
19.97 |
19.30 |
19.34 |
0 |
-0.33 |
-1.68% |
19.34 |
| 8/31/09 |
19.99 |
19.99 |
19.33 |
19.67 |
215,340 |
-0.63 |
-3.10% |
19.67 |
| 8/28/09 |
19.47 |
20.65 |
19.46 |
20.30 |
466,015 |
0.89 |
4.59% |
20.30 |
| 8/27/09 |
19.07 |
19.46 |
18.62 |
19.41 |
101,807 |
0.39 |
2.05% |
19.41 |
| 8/26/09 |
18.44 |
19.09 |
18.20 |
19.02 |
186,029 |
0.61 |
3.31% |
19.02 |
| 8/25/09 |
18.31 |
18.50 |
18.14 |
18.41 |
200,759 |
0.29 |
1.60% |
18.41 |
| 8/24/09 |
17.76 |
18.35 |
17.69 |
18.12 |
234,178 |
0.46 |
2.60% |
18.12 |
|
|
|
Copyright © QuoteMedia.
Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).
RT Realtime,
DL+ Realtime BATS,
EOD End Of Day,
PD Previous Day.
Market Data powered by QuoteMedia. Terms of Use. |
|
|
|
|
