Cohn & Steers Inc (NY: CNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	4.721	4.928	4.712	4.923	481,506	+0.22(+4.57%)
Dec 30, 2008	4.448	4.744	4.426	4.708	412,244	+0.27(+6.05%)
Dec 29, 2008	4.726	4.739	4.394	4.439	389,804	-0.23(-4.99%)
Dec 26, 2008	4.668	4.802	4.547	4.672	250,132	+0.02(+0.48%)
Dec 24, 2008	4.466	4.717	4.399	4.650	176,493	+0.19(+4.22%)
Dec 23, 2008	4.919	4.919	4.417	4.462	648,243	-0.25(-5.32%)
Dec 22, 2008	5.048	5.098	4.475	4.712	352,227	-0.24(-4.88%)
Dec 19, 2008	5.116	5.286	4.869	4.954	683,693	-0.06(-1.25%)
Dec 18, 2008	5.635	5.801	4.963	5.017	634,648	-0.70(-12.23%)
Dec 17, 2008	5.747	6.065	5.564	5.716	517,607	-0.03(-0.55%)
Dec 16, 2008	5.147	5.761	5.102	5.747	414,677	+0.72(+14.35%)
Dec 15, 2008	5.246	5.246	4.856	5.026	328,066	-0.19(-3.61%)
Dec 12, 2008	5.111	5.255	4.811	5.214	592,878	+0.06(+1.13%)
Dec 11, 2008	5.456	5.797	5.089	5.156	484,586	-0.34(-6.27%)
Dec 10, 2008	5.371	5.640	5.308	5.501	224,580	+0.20(+3.72%)
Dec 09, 2008	5.720	5.864	5.111	5.304	373,287	-0.58(-9.82%)
Dec 08, 2008	6.088	6.159	5.689	5.882	554,013	+0.06(+1.00%)
Dec 05, 2008	5.398	5.886	5.151	5.823	362,045	+0.32(+5.78%)
Dec 04, 2008	5.653	5.909	5.335	5.505	340,851	-0.28(-4.88%)
Dec 03, 2008	5.349	5.904	5.017	5.788	632,155	+0.61(+11.86%)
Dec 02, 2008	4.578	5.174	4.305	5.174	648,763	+0.72(+16.20%)
Dec 01, 2008	5.075	5.075	4.430	4.453	651,922	-0.67(-13.11%)
Nov 28, 2008	5.156	5.156	4.898	5.125	118,130	+0.08(+1.60%)
Nov 26, 2008	4.632	5.147	4.596	5.044	409,724	+0.24(+4.94%)
Nov 25, 2008	4.928	4.928	4.426	4.807	579,085	+0.21(+4.48%)
Nov 24, 2008	4.009	4.609	3.973	4.601	720,416	+0.70(+18.05%)
Nov 21, 2008	3.637	4.000	3.494	3.897	1,492,844	+0.40(+11.54%)
Nov 20, 2008	3.924	3.973	3.427	3.494	978,107	-0.48(-12.16%)
Nov 19, 2008	4.121	4.229	3.978	3.978	1,370,783	-0.12(-2.84%)
Nov 18, 2008	4.354	4.359	3.964	4.094	1,833,756	-0.27(-6.26%)
Nov 17, 2008	4.780	4.878	4.300	4.368	674,154	-0.46(-9.55%)
Nov 14, 2008	4.901	5.326	4.829	4.829	696,891	-0.16(-3.23%)
Nov 13, 2008	5.066	5.331	4.623	4.990	1,571,131	-0.06(-1.15%)
Nov 12, 2008	5.416	5.470	4.995	5.048	487,816	-0.49(-8.82%)
Nov 11, 2008	5.801	5.949	5.474	5.537	818,240	-0.38(-6.36%)
Nov 10, 2008	6.804	6.804	5.823	5.913	506,405	-0.77(-11.47%)
Nov 07, 2008	6.773	6.890	6.536	6.679	575,379	-0.05(-0.80%)
Nov 06, 2008	7.302	7.315	6.710	6.733	407,469	-0.69(-9.35%)
Nov 05, 2008	7.723	7.897	7.400	7.427	519,661	-0.46(-5.80%)
Nov 04, 2008	7.911	8.018	7.732	7.884	690,381	+0.13(+1.68%)
Nov 03, 2008	8.265	8.265	7.656	7.754	352,821	-0.39(-4.73%)
Oct 31, 2008	7.503	8.153	7.396	8.139	387,217	+0.59(+7.83%)
Oct 30, 2008	7.167	7.584	7.167	7.548	733,201	+0.61(+8.85%)
Oct 29, 2008	6.809	7.279	6.482	6.934	430,353	+0.22(+3.27%)
Oct 28, 2008	6.070	6.715	5.953	6.715	819,716	+0.70(+11.62%)
Oct 27, 2008	6.370	6.585	6.003	6.016	429,804	-0.25(-4.00%)
Oct 24, 2008	5.967	6.726	5.823	6.267	686,819	-0.23(-3.58%)
Oct 23, 2008	6.939	7.073	6.047	6.500	1,591,803	-0.37(-5.35%)
Oct 22, 2008	7.257	7.257	6.473	6.867	1,627,721	-0.49(-6.64%)
Oct 21, 2008	7.647	7.839	7.297	7.355	558,002	-0.46(-5.90%)
Oct 20, 2008	8.184	8.233	7.584	7.817	425,692	-0.28(-3.43%)
Oct 17, 2008	7.360	8.283	7.315	8.095	1,268,585	+0.54(+7.18%)
Oct 16, 2008	7.839	8.014	6.643	7.553	1,412,735	-0.10(-1.29%)
Oct 15, 2008	9.134	9.134	7.647	7.651	775,406	-1.34(-14.90%)
Oct 14, 2008	9.851	10.13	8.798	8.990	1,152,691	-0.53(-5.55%)
Oct 13, 2008	10.13	10.29	9.412	9.519	783,125	+0.18(+1.92%)
Oct 10, 2008	9.080	9.407	8.184	9.340	1,603,172	-0.12(-1.23%)
Oct 09, 2008	10.51	10.88	8.861	9.456	825,051	-1.05(-9.98%)
Oct 08, 2008	10.39	11.09	9.550	10.50	448,893	-0.26(-2.37%)
Oct 07, 2008	11.09	11.42	10.75	10.76	422,678	-0.31(-2.83%)
Oct 06, 2008	11.39	11.48	10.66	11.07	633,456	-0.87(-7.28%)
Oct 03, 2008	11.96	12.15	11.74	11.94	286,660	+0.16(+1.33%)
Oct 02, 2008	12.14	12.74	11.75	11.79	141,608	-0.68(-5.43%)