$42.57 -0.07 (%) Cohen & Steers Inc - New York Stock Exchange, Inc.

Sep. 27, 2016 | 09:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNS historical data

Date Open High Low Close Volume
9/26/201642.7242.9142.5342.6498,024
9/23/201642.5843.1842.4142.96111,736
9/22/201642.5843.0242.3242.8574,874
9/21/201641.9842.4941.5942.1559,460
9/20/201642.6343.0441.6741.7660,169
9/19/201641.6142.8541.6142.32173,755
9/16/201641.7341.7941.4041.55164,034
9/15/201641.8542.0340.9941.76115,104
9/14/201641.0342.3140.6441.75213,330
9/13/201640.7841.6339.9341.30221,774
9/12/201640.1241.4140.1241.29179,140
9/9/201642.3542.4540.4840.52165,029
9/8/201642.7742.8942.0842.62125,273
9/7/201643.0643.0642.1742.8274,127
9/6/201642.3543.4741.8443.09193,327
9/2/201642.2742.3941.9642.2839,841
9/1/201642.2442.7241.4242.0780,643
8/31/201642.5442.7142.0942.1398,510
8/30/201642.3642.6542.2342.5947,950
8/29/201642.8843.2042.5442.6343,415
8/26/201643.0143.2542.6642.7840,734
8/25/201642.7443.0542.2342.9354,362
8/24/201643.0043.4442.7342.8461,886
8/23/201643.0743.2842.7243.1863,246
8/22/201642.7342.8042.3742.7849,722
8/19/201642.7743.2842.4242.8269,193
8/18/201642.0542.8241.6942.7580,925
8/17/201641.9442.7841.7442.1466,463
8/16/201642.3542.4741.8941.9451,365
8/15/201642.5342.7442.1242.4955,881
8/12/201642.3842.6842.2142.3330,329
8/11/201642.5843.1142.0442.6259,862
8/10/201642.7042.9442.0042.4092,601
8/9/201642.7842.7842.3842.5148,682
8/8/201643.1243.2442.3642.6245,727
8/5/201642.6343.4742.6343.0765,611
8/4/201642.1942.3541.9942.2540,241
8/3/201641.7442.5041.4142.1682,265
8/2/201642.7842.7841.5241.7287,050
8/1/201643.1443.5442.6642.8261,564
7/29/201643.0343.5142.6543.10105,539
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center