STOCKS END MIXED BUT JITTERS REMAIN; S&P 500 HITS NEW LOW

Morgan Stanley expects acceleration in downward earnings revisions ahead to push stocks lower

Cohen & Steers, Inc. (CNS)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

65.61

-1.84

(-2.73%)

At close: 04:00PM EDT

65.61

-0.02

(-0.03%)

After hours:

04:01PM EDT

Time Period:

Sept 27, 2021 - Sept 27, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 27, 2022	67.99	68.81	65.50	65.61	65.61	135,058
Sept 26, 2022	68.59	69.10	67.11	67.45	67.45	139,900
Sept 23, 2022	69.35	69.81	67.05	68.62	68.62	116,300
Sept 22, 2022	71.01	71.01	69.72	70.11	70.11	87,600
Sept 21, 2022	72.22	73.49	70.91	70.94	70.94	129,200
Sept 20, 2022	72.51	72.56	71.07	71.58	71.58	76,200
Sept 19, 2022	71.80	73.87	71.80	73.33	73.33	89,800
Sept 16, 2022	70.65	72.98	70.13	72.61	72.61	250,200
Sept 15, 2022	71.83	72.83	70.94	71.31	71.31	54,600
Sept 14, 2022	72.54	73.09	70.95	71.78	71.78	61,300
Sept 13, 2022	74.22	74.57	72.44	72.89	72.89	70,700
Sept 12, 2022	75.41	76.91	75.30	76.03	76.03	86,400
Sept 09, 2022	74.14	75.40	74.14	74.65	74.65	64,100
Sept 08, 2022	72.09	74.12	72.09	73.90	73.90	71,400
Sept 07, 2022	71.31	72.71	71.20	72.65	72.65	51,500
Sept 06, 2022	70.84	71.68	70.32	71.39	71.39	61,200
Sept 02, 2022	72.24	73.06	70.43	70.84	70.84	57,200
Sept 01, 2022	70.97	71.82	70.47	71.50	71.50	73,300
Aug 31, 2022	72.44	72.76	71.38	71.38	71.38	78,500
Aug 30, 2022	72.85	72.85	71.86	71.93	71.93	59,100
Aug 29, 2022	73.20	73.67	72.72	72.78	72.78	69,700
Aug 26, 2022	76.68	76.87	73.69	73.71	73.71	71,300
Aug 25, 2022	76.02	77.43	76.02	76.67	76.67	44,400
Aug 24, 2022	75.40	75.99	75.20	75.80	75.80	55,400
Aug 23, 2022	74.68	75.52	74.39	75.22	75.22	103,400
Aug 22, 2022	75.34	75.35	74.32	74.85	74.85	79,200
Aug 19, 2022	75.88	76.57	75.74	76.42	76.42	94,700
Aug 18, 2022	76.31	76.78	75.99	76.54	76.54	79,800
Aug 17, 2022	75.93	76.70	75.36	76.50	76.50	68,900
Aug 16, 2022	77.51	77.66	76.97	77.05	77.05	66,200
Aug 15, 2022	77.06	78.22	76.84	77.88	77.88	90,300
Aug 12, 2022	76.98	77.88	76.43	77.66	77.66	87,500
Aug 12, 2022	0.55 Dividend
Aug 11, 2022	78.24	78.24	76.90	77.24	76.69	114,700
Aug 10, 2022	76.37	78.34	76.03	77.95	77.39	95,300
Aug 09, 2022	75.72	75.72	74.99	75.19	74.65	109,800
Aug 08, 2022	75.00	76.18	74.89	75.80	75.26	97,500
Aug 05, 2022	74.06	74.89	73.55	74.74	74.21	85,600
Aug 04, 2022	74.24	74.86	73.96	74.42	73.89	126,000
Aug 03, 2022	73.77	74.67	73.27	74.35	73.82	78,900
Aug 02, 2022	73.95	74.30	72.82	73.72	73.20	61,300
Aug 01, 2022	72.97	74.47	72.62	74.26	73.73	80,000
Jul 29, 2022	72.59	73.72	72.59	73.69	73.17	65,300
Jul 28, 2022	71.25	72.67	70.87	72.60	72.08	50,300
Jul 27, 2022	70.34	71.41	69.75	70.95	70.44	69,900
Jul 26, 2022	69.52	70.32	69.16	69.88	69.38	69,300
Jul 25, 2022	69.44	70.22	68.94	69.73	69.23	101,800
Jul 22, 2022	69.28	69.94	68.51	69.47	68.98	94,800
Jul 21, 2022	69.05	73.66	67.63	69.39	68.90	120,300
Jul 20, 2022	69.61	70.47	68.49	70.00	69.50	107,600
Jul 19, 2022	67.97	69.92	67.97	69.72	69.22	222,400
Jul 18, 2022	68.50	69.46	67.17	67.33	66.85	87,700
Jul 15, 2022	67.80	68.44	66.68	67.91	67.43	92,900
Jul 14, 2022	64.50	66.72	64.16	66.56	66.09	101,300
Jul 13, 2022	64.77	66.04	64.19	65.46	64.99	83,100
Jul 12, 2022	65.43	66.84	65.02	65.70	65.23	92,500
Jul 11, 2022	65.66	65.99	65.07	65.40	64.93	72,500
Jul 08, 2022	66.84	67.32	65.25	66.12	65.65	117,000
Jul 07, 2022	66.71	67.56	66.28	66.98	66.50	84,900
Jul 06, 2022	66.29	66.47	65.14	65.97	65.50	106,300
Jul 05, 2022	63.71	66.13	62.56	66.10	65.63	122,200
Jul 01, 2022	62.99	65.10	62.99	65.03	64.57	106,000
Jun 30, 2022	63.50	63.90	62.01	63.59	63.14	308,900
Jun 29, 2022	67.67	67.67	64.55	64.74	64.28	164,600
Jun 28, 2022	69.10	69.35	67.07	67.12	66.64	70,300
Jun 27, 2022	68.90	69.13	68.00	68.57	68.08	92,800
Jun 24, 2022	66.10	68.42	65.79	68.32	67.83	221,700
Jun 23, 2022	65.60	65.98	64.62	65.49	65.02	92,000
Jun 22, 2022	65.80	66.54	65.46	65.53	65.06	184,700
Jun 21, 2022	66.96	66.98	66.23	66.49	66.02	96,100
Jun 17, 2022	65.42	66.54	65.27	65.58	65.11	168,800
Jun 16, 2022	64.45	65.15	63.92	64.66	64.20	125,800
Jun 15, 2022	65.48	67.38	64.50	66.35	65.88	218,700
Jun 14, 2022	66.07	66.46	64.82	64.98	64.52	155,400
Jun 13, 2022	68.14	68.14	65.74	66.11	65.64	149,800
Jun 10, 2022	69.44	70.64	68.84	69.89	69.39	193,800
Jun 09, 2022	72.54	72.66	70.19	70.40	69.90	155,000
Jun 08, 2022	74.71	74.96	72.74	73.00	72.48	112,600
Jun 07, 2022	74.06	75.74	74.05	75.63	75.09	56,100
Jun 06, 2022	76.15	76.15	74.74	75.05	74.52	52,900
Jun 03, 2022	76.06	76.12	74.79	75.20	74.66	71,500
Jun 02, 2022	74.71	76.50	74.16	76.42	75.88	66,400
Jun 01, 2022	75.95	75.95	74.00	74.45	73.92	103,200
May 31, 2022	76.33	77.41	75.22	76.21	75.67	175,600
May 27, 2022	75.22	77.16	75.22	77.12	76.57	83,000
May 26, 2022	75.47	75.58	73.64	75.00	74.47	94,400
May 25, 2022	72.75	75.47	72.75	75.34	74.80	121,500
May 24, 2022	72.82	73.81	71.22	73.51	72.99	103,800
May 23, 2022	73.65	73.97	72.75	73.35	72.83	98,900
May 20, 2022	72.87	72.87	70.96	72.47	71.95	90,000
May 19, 2022	70.54	72.80	70.54	71.94	71.43	97,300
May 18, 2022	72.24	73.13	70.74	71.36	70.85	74,600
May 17, 2022	72.50	73.51	71.76	73.25	72.73	58,500
May 16, 2022	72.49	72.49	71.13	71.24	70.73	62,100
May 13, 2022	71.55	73.71	71.55	72.87	72.35	89,700
May 13, 2022	0.55 Dividend
May 12, 2022	69.93	71.16	69.37	71.01	69.96	91,900
May 11, 2022	73.12	73.26	69.76	69.87	68.84	163,800
May 10, 2022	76.90	76.90	72.84	73.24	72.16	198,800
May 09, 2022	74.91	76.46	74.39	75.79	74.67	118,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,307.91-19.13(-0.10%)

S&P 5003,647.29-7.75(-0.21%)

DOW29,134.99-125.82(-0.43%)

CAD/USD0.7288+0.0007(+0.10%)

CRUDE OIL78.02+1.31(+1.71%)

BTC-CAD26,154.29-228.53(-0.87%)

STOCKS END MIXED BUT JITTERS REMAIN; S&P 500 HITS NEW LOW

Cohen & Steers, Inc. (CNS)

S&P/TSX
18,307.91
-19.13(-0.10%)

S&P 500
3,647.29
-7.75(-0.21%)

DOW
29,134.99
-125.82(-0.43%)

CAD/USD
0.7288
+0.0007(+0.10%)

CRUDE OIL
78.02
+1.31(+1.71%)

BTC-CAD
26,154.29
-228.53(-0.87%)