$31.04 0.00 (%) Cohen & Steers Inc - NYSE

Aug. 3, 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
8/3/201530.8831.0430.6431.04113,061
7/31/201530.8831.1330.5530.91112,692
7/30/201530.7330.9730.6030.8361,628
7/29/201531.0431.2730.8030.8774,878
7/28/201531.1331.1830.7931.04112,126
7/27/201530.9231.1730.6830.98124,633
7/24/201531.2931.5530.6031.08217,653
7/23/201531.3131.6031.2531.43208,955
7/22/201531.9832.2231.2931.52167,624
7/21/201532.9133.2831.9932.08130,982
7/20/201533.7633.8632.8732.99118,282
7/17/201533.9934.1933.6033.77314,840
7/16/201535.1535.1533.3333.98228,136
7/15/201534.1734.5734.0134.41177,443
7/14/201534.0934.4534.0034.20136,347
7/13/201533.9334.2533.8834.06164,766
7/10/201533.3333.7833.1133.72127,531
7/9/201533.4533.5032.9533.18173,966
7/8/201534.2934.3633.1233.20220,231
7/7/201534.3434.8434.0534.75139,762
7/6/201534.0634.6534.0034.40217,738
7/2/201534.3634.7834.1034.43216,664
7/1/201534.1734.7133.6534.19136,031
6/30/201534.5334.5333.9434.08156,320
6/29/201534.8034.9134.0334.14143,225
6/26/201535.6435.8034.8435.21143,808
6/25/201536.1136.2835.3435.62200,471
6/24/201536.0336.1335.7936.10101,110
6/23/201536.0836.2735.8036.16118,458
6/22/201536.3136.4336.1036.1485,814
6/19/201535.4136.2634.8536.12384,881
6/18/201534.8135.4034.6535.32116,242
6/17/201535.4835.5034.7434.77117,032
6/16/201535.0435.5834.8835.3681,473
6/15/201534.8135.3834.6135.16111,814
6/12/201535.6535.7534.9635.12160,437
6/11/201536.1436.1635.7635.7873,931
6/10/201535.9536.5035.7336.11117,422
6/9/201536.3136.7435.7435.8751,670
6/8/201536.6536.8636.0836.4662,376
6/5/201536.1336.8035.8236.6577,964
6/4/201536.7036.8336.0636.2795,766
6/3/201536.9537.2336.8236.8572,993
6/2/201537.3937.6536.8636.9062,217
6/1/201537.6637.8936.6137.5683,633
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!