$37.03 -0.20 (%) Cohen & Steers Inc - New York Stock Exchange, Inc.

Dec. 9, 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
12/9/201637.7437.7436.5537.03238,756
12/8/201636.7637.4336.5437.23110,859
12/7/201635.9737.1235.7436.75142,014
12/6/201635.6435.9635.2735.8665,545
12/5/201635.5035.5735.0635.5098,692
12/2/201635.2435.3634.7735.18129,370
12/1/201635.7436.1635.0335.29131,106
11/30/201635.8235.8635.2035.60153,304
11/29/201635.5235.8935.2735.70248,292
11/28/201635.4835.8535.1235.32147,840
11/25/201635.2235.4634.9035.4458,534
11/23/201635.3235.4435.0835.2793,856
11/22/201635.2835.5135.0035.40118,474
11/21/201634.7135.1434.7135.04158,873
11/18/201634.7035.2334.6935.20161,242
11/17/201634.2135.3434.2134.65214,221
11/16/201633.4334.3033.2034.13224,418
11/15/201633.9934.6733.1633.70505,296
11/14/201635.4935.7533.5733.69645,537
11/11/201635.3735.6234.5535.11259,772
11/10/201637.7338.3934.7935.17427,584
11/9/201635.7037.7035.0037.42266,936
11/8/201636.3036.3036.0036.04111,772
11/7/201636.6136.8136.2136.35108,906
11/4/201635.4836.3835.4335.9796,816
11/3/201636.0736.5435.6335.74145,704
11/2/201636.0736.2135.8135.82160,615
11/1/201637.2037.2035.7236.0891,125
10/31/201636.8237.5636.3537.18175,556
10/28/201636.7837.6835.8536.8185,085
10/27/201637.6537.6536.5536.60118,075
10/26/201637.1637.7536.9437.3890,708
10/25/201638.0938.0937.0837.3384,556
10/24/201638.3338.4837.7238.0877,338
10/21/201638.2538.2737.3738.07141,576
10/20/201638.7739.5638.6238.64190,104
10/19/201638.7438.8738.2338.74127,034
10/18/201638.9038.9238.5138.5792,370
10/17/201638.7938.8338.4038.4464,211
10/14/201639.3139.4838.7838.8171,064
10/13/201638.8039.0138.4238.83120,119
10/12/201639.4540.0038.7639.24179,069
10/11/201640.6340.6738.9739.62183,175
10/10/201641.4341.5840.0340.69187,502
10/7/201641.4441.5040.4041.17208,282
10/6/201642.2842.2841.3141.52191,048
10/5/201642.7242.8141.8442.25144,337
10/4/201643.0343.0342.1842.4658,835
10/3/201642.7943.1142.6142.8870,222
9/30/201643.2243.2242.5842.7587,323
9/29/201642.9343.2042.6542.8475,535
9/28/201643.0843.1742.6143.1065,982
9/27/201642.6443.1742.5742.8770,575
9/26/201642.7242.9142.5342.6498,024
9/23/201642.5843.1842.4142.96111,736
9/22/201642.5843.0242.3242.8574,874
9/21/201641.9842.4941.5942.1559,460
9/20/201642.6343.0441.6741.7660,169
9/19/201641.6142.8541.6142.32173,755
9/16/201641.7341.7941.4041.55164,034
9/15/201641.8542.0340.9941.76115,104
9/14/201641.0342.3140.6441.75213,330
9/13/201640.7841.6339.9341.30221,774
9/12/201640.1241.4140.1241.29179,140
9/9/201642.3542.4540.4840.52165,029
9/8/201642.7742.8942.0842.62125,273
9/7/201643.0643.0642.1742.8274,127
9/6/201642.3543.4741.8443.09193,327
9/2/201642.2742.3941.9642.2839,841
9/1/201642.2442.7241.4242.0780,643
8/31/201642.5442.7142.0942.1398,510
8/30/201642.3642.6542.2342.5947,950
8/29/201642.8843.2042.5442.6343,415
8/26/201643.0143.2542.6642.7840,734
8/25/201642.7443.0542.2342.9354,362
8/24/201643.0043.4442.7342.8461,886
8/23/201643.0743.2842.7243.1863,246
8/22/201642.7342.8042.3742.7849,722
8/19/201642.7743.2842.4242.8269,193
8/18/201642.0542.8241.6942.7580,925
8/17/201641.9442.7841.7442.1466,463
8/16/201642.3542.4741.8941.9451,365
8/15/201642.5342.7442.1242.4955,881
8/12/201642.3842.6842.2142.3330,329
8/11/201642.5843.1142.0442.6259,862
8/10/201642.7042.9442.0042.4092,601
8/9/201642.7842.7842.3842.5148,682
8/8/201643.1243.2442.3642.6245,727
8/5/201642.6343.4742.6343.0765,611
8/4/201642.1942.3541.9942.2540,241
8/3/201641.7442.5041.4142.1682,265
8/2/201642.7842.7841.5241.7287,050
8/1/201643.1443.5442.6642.8261,564
7/29/201643.0343.5142.6543.10105,539
7/28/201643.2743.3042.7943.0556,935
7/27/201642.6843.4142.6343.2559,649
7/26/201643.1143.2442.4542.7061,644
7/25/201643.4643.4642.8543.0054,741
7/22/201642.8343.7642.3843.5571,705
7/21/201643.0843.2842.6242.6996,086
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center