Cohn & Steers Inc (NY: CNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	19.82	19.94	19.34	19.47	500,682	-0.34(-1.70%)
Jun 28, 2007	19.34	20.03	19.26	19.80	754,483	+0.46(+2.39%)
Jun 27, 2007	19.44	19.34	18.73	19.34	1,420,794	-0.10(-0.51%)
Jun 26, 2007	19.68	19.77	19.27	19.44	729,259	-0.08(-0.41%)
Jun 25, 2007	19.71	20.58	19.31	19.52	1,061,633	-0.19(-0.95%)
Jun 22, 2007	20.70	20.76	19.69	19.71	861,851	-0.97(-4.68%)
Jun 21, 2007	20.91	20.91	20.03	20.67	657,605	-0.33(-1.56%)
Jun 20, 2007	21.59	21.68	20.98	21.00	570,996	-0.28(-1.31%)
Jun 19, 2007	21.44	21.55	21.15	21.28	670,105	-0.19(-0.90%)
Jun 18, 2007	21.61	21.61	20.95	21.47	727,919	-0.15(-0.68%)
Jun 15, 2007	21.46	21.89	21.43	21.62	517,200	+0.40(+1.90%)
Jun 14, 2007	20.92	21.43	20.89	21.22	606,041	+0.27(+1.30%)
Jun 13, 2007	20.76	21.03	20.50	20.94	379,250	+0.24(+1.15%)
Jun 12, 2007	21.29	21.29	20.63	20.71	545,549	-0.69(-3.24%)
Jun 11, 2007	21.28	21.52	21.14	21.40	379,554	+0.12(+0.55%)
Jun 08, 2007	21.85	21.93	20.75	21.28	929,237	-0.38(-1.76%)
Jun 07, 2007	22.85	22.85	21.58	21.66	892,968	-1.26(-5.49%)
Jun 06, 2007	23.16	23.17	22.79	22.92	504,588	-0.23(-1.01%)
Jun 05, 2007	23.34	23.72	23.07	23.16	517,200	-0.23(-1.00%)
Jun 04, 2007	23.22	23.47	23.17	23.39	306,253	+0.24(+1.05%)
Jun 01, 2007	23.43	23.73	23.00	23.15	493,762	-0.14(-0.62%)
May 31, 2007	23.27	23.65	23.27	23.29	1,043,742	+0.24(+1.03%)
May 30, 2007	22.57	23.29	22.19	23.05	624,122	+0.38(+1.66%)
May 29, 2007	22.44	22.84	22.40	22.68	504,923	+0.38(+1.71%)
May 25, 2007	22.44	22.70	22.11	22.30	582,603	+0.04(+0.20%)
May 24, 2007	23.52	23.57	22.12	22.25	629,703	-1.22(-5.21%)
May 23, 2007	23.35	24.29	23.35	23.47	567,469	+0.23(+1.00%)
May 22, 2007	23.03	23.51	22.95	23.24	274,560	+0.31(+1.37%)
May 21, 2007	22.56	23.03	22.43	22.93	656,489	+0.37(+1.65%)
May 18, 2007	22.81	22.90	22.29	22.56	614,167	-0.24(-1.04%)
May 17, 2007	23.20	23.23	22.67	22.79	638,855	-0.50(-2.13%)
May 16, 2007	23.77	23.78	23.03	23.29	649,625	-0.45(-1.91%)
May 15, 2007	24.42	24.42	23.62	23.74	451,796	-0.23(-0.95%)
May 14, 2007	24.30	24.41	23.86	23.97	574,121	-0.21(-0.89%)
May 11, 2007	24.19	24.20	23.83	24.19	406,483	+0.05(+0.22%)
May 10, 2007	24.88	24.91	24.11	24.13	640,864	-0.82(-3.27%)
May 09, 2007	24.88	24.99	24.85	24.95	307,150	+0.06(+0.25%)
May 08, 2007	24.68	24.95	24.60	24.89	485,503	+0.00(+0.00%)
May 07, 2007	25.04	25.09	24.63	24.89	724,794	+0.09(+0.36%)
May 04, 2007	24.45	24.83	24.29	24.80	491,530	+0.33(+1.34%)
May 03, 2007	23.67	24.48	23.61	24.47	526,129	+0.91(+3.86%)
May 02, 2007	23.43	24.12	23.43	23.56	648,453	+0.26(+1.13%)
May 01, 2007	22.99	23.47	22.80	23.30	712,294	+0.31(+1.34%)
Apr 30, 2007	23.13	23.51	22.85	22.99	866,729	-0.14(-0.60%)
Apr 27, 2007	23.12	23.43	22.90	23.13	828,301	-0.24(-1.04%)
Apr 26, 2007	21.93	24.53	21.84	23.37	2,865,640	+3.23(+16.01%)
Apr 25, 2007	19.94	20.25	19.69	20.14	306,034	+0.29(+1.47%)
Apr 24, 2007	19.76	19.91	19.49	19.85	408,715	+0.16(+0.80%)
Apr 23, 2007	19.37	19.75	19.36	19.69	260,720	+0.30(+1.52%)
Apr 20, 2007	19.06	19.44	18.30	19.40	213,844	+0.32(+1.67%)
Apr 19, 2007	19.15	19.20	18.70	19.08	268,756	-0.12(-0.61%)
Apr 18, 2007	19.41	19.51	19.16	19.20	185,272	-0.17(-0.90%)
Apr 17, 2007	19.12	19.42	18.95	19.37	347,330	+0.25(+1.29%)
Apr 16, 2007	18.56	19.25	18.56	19.12	327,017	+0.54(+2.89%)
Apr 13, 2007	18.32	18.60	18.26	18.59	138,396	+0.26(+1.44%)
Apr 12, 2007	18.26	18.53	18.05	18.32	193,531	+0.05(+0.27%)
Apr 11, 2007	18.61	18.61	18.08	18.27	387,063	-0.37(-1.99%)
Apr 10, 2007	18.72	18.83	18.50	18.65	285,944	-0.04(-0.22%)
Apr 09, 2007	18.73	18.95	18.38	18.69	288,176	-0.10(-0.52%)
Apr 05, 2007	18.95	19.01	18.52	18.78	207,594	-0.13(-0.69%)
Apr 04, 2007	19.23	19.29	18.91	18.91	303,578	-0.35(-1.84%)
Apr 03, 2007	19.17	19.42	19.08	19.27	413,849	+0.21(+1.08%)