$41.28 +0.09 (%) Cohen & Steers Inc - NYSE

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNS historical data

Date Open High Low Close Volume
3/27/201541.1141.4240.7841.28107,170
3/26/201542.0042.1841.1141.19133,007
3/25/201543.5343.7542.0142.13105,688
3/24/201543.5443.6442.9043.4276,726
3/23/201543.5644.3843.4143.6476,925
3/20/201543.3143.9042.9443.56241,584
3/19/201542.2743.0742.0242.9893,828
3/18/201541.4642.7941.4642.53103,476
3/17/201541.7442.0441.4641.6573,620
3/16/201542.0242.4941.8242.04111,473
3/13/201542.0342.3340.8941.8977,486
3/12/201541.0142.2341.0142.2292,321
3/11/201540.6541.6440.2740.7580,522
3/10/201541.3041.4340.6840.9367,326
3/9/201541.6342.2241.5341.57132,948
3/6/201542.1042.6941.3641.56200,230
3/5/201542.5242.9642.2442.4373,332
3/4/201542.2042.6441.9342.51138,491
3/3/201542.4942.5342.0742.46118,971
3/2/201541.8942.7841.7542.68122,741
2/27/201542.0642.2541.5241.6798,661
2/26/201541.3442.0141.1441.9269,390
2/25/201541.5643.2640.9441.37104,330
2/24/201541.9542.3141.3341.68102,719
2/23/201541.8042.2041.3241.8166,521
2/20/201541.2941.8540.6941.8095,247
2/19/201541.7141.8741.0641.4376,520
2/18/201541.3341.9041.0041.76178,525
2/17/201541.3741.5741.1741.4285,500
2/13/201542.2642.4641.4341.4568,805
2/12/201541.6342.3141.5742.1553,980
2/11/201541.4841.6140.8641.30113,966
2/10/201542.0042.0041.4241.5759,399
2/9/201542.0142.2341.2341.5777,277
2/6/201542.7042.9441.8742.18119,581
2/5/201542.7243.1242.5542.7083,733
2/4/201541.8443.2341.5642.68264,985
2/3/201542.4043.0341.8542.00168,960
2/2/201542.1542.5541.9242.40174,948
1/30/201542.4343.0741.9542.08128,970
1/29/201542.8043.2041.8342.91136,837
1/28/201544.3244.3442.6142.78159,383
1/27/201544.0044.7443.5044.06207,643
1/26/201544.5444.9744.1844.42226,175
1/23/201545.4845.6444.5744.6694,968
1/22/201545.5046.4943.5045.37270,139
1/21/201546.3947.1645.9546.34156,799
1/20/201546.9847.0346.2546.60128,653
1/16/201545.8146.9045.5046.8678,281
1/15/201546.8946.8945.7846.0691,260
1/14/201545.1547.1245.1546.64158,074
1/13/201544.0046.0743.9845.65263,921
1/12/201543.1244.3942.8044.27151,392
1/9/201542.9143.4042.3543.15140,638
1/8/201542.7943.2042.3742.96156,073
1/7/201542.0142.4041.3742.33116,275
1/6/201541.4241.7740.3941.64192,834
1/5/201541.1341.5440.7941.36177,050
1/2/201542.3042.4740.9941.62141,678
12/31/201442.7842.9942.0542.0892,615
12/30/201443.3043.5142.4442.5376,724
12/29/201443.4043.8343.0643.3646,737
12/26/201443.1843.6343.1843.3651,029
12/24/201443.2343.6343.0643.2034,972
12/23/201442.9343.4342.7443.0875,216
12/22/201441.2643.0141.2142.80110,405
12/19/201442.6142.6640.9641.21311,267
12/18/201442.7243.0142.2042.53137,660
12/17/201440.5342.1040.5342.03148,779
12/16/201440.4841.3140.4840.48111,427
12/15/201441.3641.6040.3040.6688,398
12/12/201441.7841.8741.0841.2392,098
12/11/201442.3343.1142.2342.3066,528
12/10/201443.1944.0242.2142.22137,495
12/9/201442.4343.6042.3643.4199,773
12/8/201443.1443.6842.8042.9574,993
12/5/201443.2643.8442.9543.29109,506
12/4/201443.6043.6642.8943.38104,259
12/3/201443.4843.8043.1543.6083,013
12/2/201442.3943.5942.2643.5382,577
12/1/201443.0443.3142.4242.4689,697
11/28/201444.0244.1943.2543.2743,984
11/26/201443.6144.1243.4244.08109,524
11/25/201443.0943.8242.8843.67166,013
11/24/201444.3044.4843.9044.25142,562
11/21/201444.5944.9243.9244.25120,529
11/20/201443.3444.0543.3443.9868,988
11/19/201443.9243.9242.9043.6865,751
11/18/201443.4744.2243.4744.0697,866
11/17/201443.3943.9242.8343.45134,221
11/14/201443.5444.0343.3143.55136,513
11/13/201443.7544.5043.4243.6073,832
11/12/201442.7444.1542.5743.79100,539
11/11/201442.9443.1842.5643.0381,435
11/10/201442.9542.9542.2942.94131,611
11/7/201442.9742.9942.5342.92182,864
11/6/201443.4243.4642.9542.9877,041
11/5/201443.2143.8243.0943.2776,801
11/4/201442.3442.8842.1942.6757,889
11/3/201443.0343.1642.1542.40115,617
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center