$44.25 +0.27 (%) Cohen & Steers Inc - NYSE

Nov. 21, 2014 | 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
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
10/31/201442.9843.2442.4642.86100,888
10/30/201441.3742.4941.2042.1299,397
10/29/201441.8642.2741.4441.72144,598
10/28/201440.6641.7940.3241.7473,452
10/27/201440.6640.7440.2040.5070,088
10/24/201440.1341.1539.9241.0484,566
10/23/201440.3840.7840.1240.2076,136
10/22/201440.3140.7639.9539.99140,078
10/21/201439.7240.5939.4040.31122,248
10/20/201439.7040.0339.1039.62198,750
10/17/201440.8940.8939.7839.99194,541
10/16/201438.0241.0636.9340.28354,043
10/15/201437.8439.1137.0838.89222,509
10/14/201437.5938.6537.4438.37178,629
10/13/201437.9638.1637.3437.50233,303
10/10/201438.7239.4538.0038.02194,880
10/9/201440.1340.3738.8639.04166,611
10/8/201438.4940.2038.1940.15221,650
10/7/201438.8838.8837.8638.44166,942
10/6/201438.6139.1938.4939.09167,367
10/3/201438.7938.9238.5238.5580,531
10/2/201437.9538.9037.7938.61131,312
10/1/201438.4238.4737.6838.10146,971
9/30/201438.7238.9838.2838.4498,923
9/29/201439.4139.5438.6938.90107,723
9/26/201439.2440.0238.8839.9183,087
9/25/201439.4139.5938.6439.1174,711
9/24/201439.5039.7939.3639.51108,820
9/23/201439.1739.5339.0839.39232,884
9/22/201439.2739.2738.7539.19124,662
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center