$38.59 +0.09 (%) Cohen & Steers Inc - New York Stock Exchange, Inc.

May. 31, 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
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
3/7/201633.5333.9733.3133.8069,451
3/4/201633.0234.0232.7634.01159,550
3/3/201632.3333.3232.3333.0299,280
3/2/201631.8132.3431.6732.3463,885
3/1/201631.3731.9131.2731.8557,889
2/29/201631.4731.9331.0831.12109,892
2/26/201631.6031.7531.2531.5376,792
2/25/201631.2531.4930.6531.3190,077
2/24/201630.5431.3530.1131.2399,860
2/23/201630.4430.9430.3930.91121,443
2/22/201630.2230.7230.0330.5287,606
2/19/201629.7429.9929.4829.68158,603
2/18/201630.2830.5429.7329.77104,399
2/17/201629.8730.5729.8730.23188,834
2/16/201628.9629.7828.8629.72151,126
2/12/201628.2328.7627.9928.51101,171
2/11/201627.3928.1127.1627.84100,309
2/10/201628.9929.0427.9728.05111,505
2/9/201629.0229.2228.5628.67131,977
2/8/201629.2630.2029.2629.50293,082
2/5/201629.2530.0429.1029.66139,639
2/4/201628.8029.5028.8029.3087,929
2/3/201629.4329.5228.4028.80108,520
2/2/201629.3929.6929.0029.23200,195
2/1/201629.8930.0429.2829.90184,061
1/29/201628.7630.2528.6730.22188,052
1/28/201628.6528.8928.3928.57111,977
1/27/201628.4429.1628.2028.37115,223
1/26/201628.2828.6928.0828.6090,792
1/25/201628.9128.9127.9628.09151,638
1/22/201629.3629.4428.4929.07192,718
1/21/201628.9930.9728.7729.38271,263
1/20/201629.5130.2428.5829.88306,531
1/19/201629.5429.9229.0229.79257,097
1/15/201628.5229.2627.8329.06203,696
1/14/201627.2328.4626.7228.30137,753
1/13/201627.8527.9926.9027.10259,946
1/12/201628.3228.3627.3327.77152,769
1/11/201628.5228.5227.6027.9981,046
1/8/201629.3329.5728.2028.24112,350
1/7/201629.4629.5528.9629.06169,666
1/6/201629.6530.3929.5929.98224,456
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center