$43.10 +0.05 (%) Cohen & Steers Inc - New York Stock Exchange, Inc.

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNS historical data

Date Open High Low Close Volume
7/28/201643.2743.3042.7943.0556,935
7/27/201642.6843.4142.6343.2559,649
7/26/201643.1143.2442.4542.7061,644
7/25/201643.4643.4642.8543.0054,741
7/22/201642.8343.7642.3843.5571,705
7/21/201643.0843.2842.6242.6996,086
7/20/201643.8343.8342.8143.0794,814
7/19/201643.4843.8143.2243.49106,633
7/18/201643.4943.6642.8943.4275,309
7/15/201643.1543.5142.5443.4863,324
7/14/201643.2043.3942.9643.0662,049
7/13/201642.3642.6742.2242.6055,618
7/12/201641.5042.2441.4142.00108,265
7/11/201640.6641.2240.2141.2272,442
7/8/201639.5340.3539.5340.2670,280
7/7/201638.9439.4938.5638.9765,096
7/6/201639.2339.5338.7038.77101,733
7/5/201639.4539.7839.1339.36112,218
7/1/201640.2640.8339.7739.8949,458
6/30/201639.9540.4639.5740.4468,649
6/29/201639.1839.7738.9639.6970,598
6/28/201639.1739.1738.2338.85158,149
6/27/201638.8539.1138.3338.60118,558
6/24/201639.7740.5439.2439.51193,669
6/23/201640.7541.2740.6141.2663,524
6/22/201640.0940.3839.9140.0347,083
6/21/201640.3840.4640.0540.0751,040
6/20/201640.3840.8340.0340.1561,209
6/17/201639.9540.1839.3139.68170,745
6/16/201639.4839.9139.0439.8989,628
6/15/201639.1440.0138.5139.83163,630
6/14/201638.4139.3638.0039.06172,318
6/13/201638.5639.0538.4438.5869,903
6/10/201638.9139.2038.6938.9097,256
6/9/201638.9939.6338.9639.58106,533
6/8/201639.1239.3338.5939.2463,279
6/7/201639.1339.5738.8239.0871,493
6/6/201639.0039.5339.0039.1388,970
6/3/201638.0439.1737.9838.98131,214
6/2/201638.0638.3737.7338.3570,064
6/1/201638.3138.4838.0238.3172,025
5/31/201638.5738.9038.2738.5976,172
5/27/201638.3138.8238.1438.7683,544
5/26/201638.5838.5838.0738.3138,063
5/25/201638.5238.9238.4038.4943,270
5/24/201638.0639.0838.0638.5863,340
5/23/201637.4038.0237.1837.8184,155
5/20/201637.2737.7737.1837.3760,387
5/19/201637.2937.6536.7437.1059,999
5/18/201637.0138.0337.0137.42146,050
5/17/201638.1338.1337.1337.14101,403
5/16/201638.1838.7938.1638.30108,828
5/13/201638.1638.7438.0838.13121,624
5/12/201637.7038.4437.4238.22129,235
5/11/201638.3838.6737.6837.71103,740
5/10/201638.7139.1638.4038.60151,418
5/9/201638.4738.7037.8838.2891,062
5/6/201638.4738.7037.8938.56119,106
5/5/201638.3639.2338.1638.53146,088
5/4/201639.0039.3838.1738.28150,111
5/3/201639.8040.6938.5139.36133,841
5/2/201639.3140.6639.1740.30135,639
4/29/201639.7039.7139.1139.27116,973
4/28/201641.0641.1939.6439.74149,670
4/27/201640.5441.6540.5441.44127,178
4/26/201640.9641.1540.4140.7191,310
4/25/201641.0941.0940.4240.67212,240
4/22/201641.0042.1641.0041.19160,375
4/21/201640.5041.7740.5041.01183,143
4/20/201641.7842.3141.4741.96221,925
4/19/201641.9342.3741.6141.7790,933
4/18/201641.0141.9340.9541.7598,699
4/15/201641.1841.6640.8341.11121,544
4/14/201641.0841.5040.8441.24153,545
4/13/201640.5141.7340.5141.04218,355
4/12/201639.9040.4039.7940.05214,922
4/11/201638.7740.3838.7739.84283,173
4/8/201637.8038.0937.3338.02104,841
4/7/201638.6838.7137.2437.64172,273
4/6/201638.5439.0838.5438.88132,850
4/5/201639.4539.4538.4738.48157,947
4/4/201639.6539.8739.1739.84134,527
4/1/201638.6339.5338.4439.39111,258
3/31/201638.9739.6338.8838.92136,773
3/30/201638.8139.1438.6438.89160,406
3/29/201637.3338.7136.8038.68199,618
3/28/201636.8537.4836.4737.44179,150
3/24/201636.7936.9236.2236.8090,644
3/23/201637.1137.4636.9436.94152,088
3/22/201637.0337.4436.6537.22169,336
3/21/201636.5137.4236.5137.27183,552
3/18/201636.2236.6835.8836.65171,371
3/17/201635.5636.1935.4936.01113,075
3/16/201635.0036.0034.2835.72128,858
3/15/201634.5335.6334.5335.08304,824
3/14/201633.3734.2132.9933.5264,255
3/11/201632.6033.3632.6033.3488,628
3/10/201632.5532.6831.8632.2679,873
3/9/201632.7632.7631.9332.1953,261
3/8/201633.4933.8132.5732.6076,294
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center