$28.05 -0.62 (%) Cohen & Steers Inc - NYSE

Feb. 10, 2016 | 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
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
1/5/201630.1530.3229.7530.1395,784
1/4/201629.8630.1729.3030.09249,871
12/31/201530.8531.1430.4730.48106,054
12/30/201531.2931.4730.9531.2181,108
12/29/201531.1931.3630.9431.3651,098
12/28/201530.9631.0130.6030.9333,696
12/24/201531.2431.3930.8431.1021,906
12/23/201530.7031.2530.3531.2162,863
12/22/201529.9630.5329.6230.4752,501
12/21/201530.5230.5729.5529.85103,683
12/18/201530.2730.6530.0830.32237,642
12/17/201530.5830.6530.0730.48119,625
12/16/201530.5030.6129.8230.52117,090
12/15/201529.9230.4229.7630.18100,414
12/14/201529.8030.3829.6129.70125,838
12/11/201530.4230.4829.4729.80119,644
12/10/201530.7431.1430.5831.0485,582
12/9/201530.8031.2330.3630.7987,701
12/8/201530.7231.1530.5830.96120,458
12/7/201531.5932.0030.9131.0792,006
12/4/201530.9631.8030.9631.7674,996
12/3/201531.0531.1930.6430.90497,359
12/2/201531.3531.4630.8030.8747,986
12/1/201531.0431.2930.9031.2758,757
11/30/201531.7731.7930.9130.9689,167
11/27/201531.1831.7131.1331.6766,932
11/25/201530.8731.2330.6131.1558,398
11/24/201530.7330.9730.3530.8869,875
11/23/201530.1430.9729.7230.96173,635
11/20/201530.7130.9530.4130.69291,021
11/19/201530.6230.6530.3630.63178,475
11/18/201529.9630.6029.8830.56155,715
11/17/201530.3930.4329.8929.9895,998
11/16/201529.5330.5029.2530.4289,527
11/13/201529.4829.8429.4029.5685,748
11/12/201529.7729.8429.3429.5363,916
11/11/201530.3530.3529.7230.0155,823
11/10/201530.4530.5529.7330.29127,133
11/9/201531.4131.5330.2030.44141,063
11/6/201531.5031.6431.1131.42144,577
11/5/201531.2831.5731.0231.29103,765
11/4/201531.0831.5931.0731.2991,776
11/3/201530.7531.2630.7530.98101,167
11/2/201530.6231.0130.5030.8886,106
10/30/201530.1430.7730.1430.59106,713
10/29/201530.8631.2430.1330.19179,323
10/28/201530.0331.0929.7731.09116,410
10/27/201530.2730.2829.4629.99118,391
10/26/201530.6930.7930.1930.4674,186
10/23/201530.6531.1130.3530.69153,378
10/22/201529.4630.7229.3130.33148,725
10/21/201529.4629.7229.2329.31151,593
10/20/201529.1929.6329.1129.40162,012
10/19/201529.4829.6428.8929.19278,336
10/16/201528.4230.0028.2029.67305,687
10/15/201526.8528.6625.8428.28287,906
10/14/201527.7028.2827.4527.53286,396
10/13/201527.9528.3227.7127.79191,510
10/12/201528.0228.1827.7928.12107,203
10/9/201527.8328.3527.7227.99246,970
10/8/201527.6827.8827.5127.77168,727
10/7/201527.3228.0227.2027.79201,989
10/6/201526.9527.4626.9227.31204,791
10/5/201526.6227.3126.3326.93454,050
10/2/201526.6626.6626.0326.47203,870
10/1/201527.5127.6026.9226.98142,501
9/30/201527.1327.8426.8827.45247,260
9/29/201527.3327.5326.6326.84152,004
9/28/201528.2328.3527.3127.34135,918
9/25/201528.5728.8028.3028.41152,666
9/24/201528.0628.3527.6728.3190,744
9/23/201528.5728.6828.1328.3348,759
9/22/201529.0729.0728.2528.49110,312
9/21/201529.0529.6229.0129.48119,400
9/18/201529.0929.2728.5928.96201,433
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center