$37.50 -0.32 (%) Cohen & Steers Inc - NYSE

May. 29, 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
5/29/201537.5938.2037.3437.5095,465
5/28/201537.6137.8937.3937.8255,402
5/27/201536.8737.8236.8037.78129,146
5/26/201537.2537.3336.6636.8479,778
5/22/201537.4637.8337.1737.2547,747
5/21/201537.4237.7137.2637.6370,227
5/20/201537.3137.5036.9337.37103,071
5/19/201537.5937.7337.1637.2766,295
5/18/201537.5437.8737.3237.6087,669
5/15/201537.9737.9737.3137.55176,216
5/14/201537.5138.0737.2638.01112,106
5/13/201537.6638.2837.2837.3586,438
5/12/201537.5237.9436.7037.72117,280
5/11/201538.2338.5437.7637.95114,845
5/8/201537.8338.5037.7238.29141,284
5/7/201537.3837.8837.2837.6367,653
5/6/201537.4437.7537.0037.5059,636
5/5/201538.1138.2537.1937.4188,251
5/4/201538.1138.5037.8238.1475,338
5/1/201537.9438.4037.6338.06101,974
4/30/201538.6839.0237.8137.86119,641
4/29/201539.4839.8038.9438.9963,433
4/28/201539.5440.0639.3039.8565,222
4/27/201539.7340.2639.5039.5899,335
4/24/201539.3239.7039.1539.5557,181
4/23/201539.0139.8438.7739.4379,140
4/22/201538.8339.3138.4138.9975,946
4/21/201538.7739.1538.6038.88186,598
4/20/201538.3638.8838.3038.58181,359
4/17/201539.4439.6938.1138.33230,344
4/16/201540.2040.6139.2939.77151,730
4/15/201540.1340.2539.8039.89186,137
4/14/201540.5940.8140.0040.16110,492
4/13/201540.4041.1840.3940.6099,019
4/10/201541.1741.3540.4740.4954,041
4/9/201541.4641.8240.7041.0878,900
4/8/201540.2241.4539.9941.4295,759
4/7/201540.9041.1240.0840.0878,641
4/6/201540.9641.3440.8040.90103,248
4/2/201540.6541.1540.2941.07118,326
4/1/201540.9841.1640.2540.55122,542
3/31/201540.9341.3340.5040.95127,355
3/30/201541.5941.6841.0341.11119,625
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center