Cohen & Steers Inc $39.51

down -1.68


19/9/2014 04:00 PM  |  NYSE : CNS  
Industries : Financial Services / Asset Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNS historical data

Date Open High Low Close Volume
9/19/201441.2641.2639.4439.51174,961
9/18/201441.0341.4340.9541.1974,814
9/17/201441.4341.4340.6940.9463,399
9/16/201440.8241.4740.2841.3079,920
9/15/201441.1641.2240.8940.9744,468
9/12/201442.3442.4141.0541.26117,698
9/11/201442.4042.9841.8542.2896,671
9/10/201442.2542.7142.1742.65104,292
9/9/201442.8542.8642.0442.3071,393
9/8/201442.6643.1142.4943.0042,318
9/5/201442.5342.9042.1642.8270,264
9/4/201444.0244.0242.3842.50105,792
9/3/201444.0744.0743.5843.89222,378
9/2/201443.9044.3643.6543.9369,316
8/29/201443.2443.7643.0643.6472,930
8/28/201443.2343.2342.8343.0251,186
8/27/201443.4343.4943.1643.2953,077
8/26/201443.1643.7043.1643.4468,183
8/25/201443.5243.8543.0743.2789,514
8/22/201443.7643.9743.0943.1579,540
8/21/201443.3143.9743.0043.56120,274
8/20/201443.2943.7342.8343.2285,923
8/19/201443.5343.7243.0943.3485,241
8/18/201443.5344.0443.2943.43115,664
8/15/201443.8643.9142.5143.1684,609
8/14/201443.6343.9143.1643.4943,012
8/13/201443.2943.7742.9543.6463,153
8/12/201443.0143.3742.6643.11122,387
8/11/201442.6343.6142.1343.12100,837
8/8/201441.8842.7141.6642.4975,406
8/7/201442.6542.8241.4241.8386,207
8/6/201441.4342.6941.1942.4998,456
8/5/201441.9342.0741.2841.5657,644
8/4/201441.8342.2041.3942.1586,922
8/1/201441.4141.8841.1141.6670,688
7/31/201441.7642.0741.1641.51148,543
7/30/201442.5742.5742.0542.3354,414
7/29/201442.9943.0342.3242.3882,610
7/28/201442.8343.1942.3342.7883,659
7/25/201443.0443.1942.6142.89119,834
7/24/201443.7543.9543.2043.28124,507
7/23/201443.6744.0643.2443.7092,283
7/22/201443.7943.9543.4643.69110,494
7/21/201443.7543.9743.3243.54123,773
7/18/201443.7244.5543.6544.06112,235
7/17/201443.3044.7343.1143.74150,381
7/16/201443.1243.2642.5443.13152,024
7/15/201444.1544.2742.8543.00149,691
7/14/201444.5344.6443.8444.01135,546
7/11/201442.2144.1542.1943.90170,751
7/10/201442.6542.7441.9242.08486,441
7/9/201444.0744.3143.0643.10112,295
7/8/201444.0644.3743.8743.9688,023
7/7/201444.2244.6943.9844.1661,971
7/3/201444.2144.6043.9944.3853,102
7/2/201444.0545.0243.8844.03119,173
7/1/201443.4644.5043.4644.1876,368
6/30/201443.2643.8443.0943.3843,819
6/27/201442.8943.6842.8743.4174,286
6/26/201442.8643.5442.5943.2348,820
6/25/201442.2443.1342.0143.0241,944
6/24/201443.0043.4342.2742.4780,719
6/23/201443.4443.6842.9543.1555,299
6/20/201443.0343.6942.8443.47153,064
6/19/201442.7342.9342.3642.7939,709
6/18/201441.9142.6541.8442.5591,053
6/17/201441.3541.9441.3141.86103,788
6/16/201441.2241.6341.0741.36158,989
6/13/201441.3841.7641.1541.4069,425
6/12/201441.3541.7240.9641.0861,572
6/11/201442.0042.0641.2841.3770,423
6/10/201442.5142.5142.0942.2947,768
6/9/201442.7243.0242.4042.60173,532
6/6/201442.1542.8441.8042.67157,271
6/5/201441.2942.2640.7942.04107,184
6/4/201440.9041.4740.8241.19266,968
6/3/201440.7441.2340.6940.9379,915
6/2/201440.7041.2540.1940.8273,269
5/30/201440.8041.1740.3540.49106,981
5/29/201441.1941.2740.7640.9980,815
5/28/201441.4741.4840.9441.1555,892
5/27/201441.5742.2741.5241.6397,357
5/23/201441.1341.4740.7341.3069,859
5/22/201440.8541.2040.6340.99102,754
5/21/201440.6940.9740.1240.7563,342
5/20/201440.7340.8740.1040.36131,592
5/19/201440.0440.7440.0440.73103,645
5/16/201439.4140.0939.1040.0874,712
5/15/201440.0840.6339.1039.56141,012
5/14/201441.0141.4240.3840.38140,221
5/13/201441.5241.8340.9141.0082,017
5/12/201440.5241.5340.4141.4496,945
5/9/201439.6440.4839.6340.4490,546
5/8/201440.1440.9439.6539.87117,295
5/7/201439.0440.4938.5140.36185,278
5/6/201439.3439.5838.7438.98160,086
5/5/201439.3339.8939.0139.52107,916
5/2/201439.9740.4239.3339.6087,738
5/1/201440.2940.6239.6539.81108,897
4/30/201440.0340.7139.6440.5187,296
Trading Center