$38.44 -0.46 (%) Cohen & Steers Inc - NYSE

Sep. 30, 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
5/7/201439.0440.4938.5140.36185,278
5/6/201439.3439.5838.7438.98160,086
5/5/201439.3339.8939.0139.52107,916
5/2/201439.9740.4239.3339.6087,738
5/1/201440.2940.6239.6539.81108,897
4/30/201440.0340.7139.6440.5187,296
4/29/201439.6640.3339.3940.04131,122
4/28/201439.7539.9938.6339.45100,261
4/25/201440.4440.9639.4039.57106,121
4/24/201440.4240.6940.0240.46160,858
4/23/201439.6640.3739.6640.0297,316
4/22/201439.0039.7638.8339.69181,506
4/21/201439.7540.0438.7538.99222,331
4/17/201441.9941.9939.6939.79218,514
4/16/201441.8042.3841.4841.88242,340
4/15/201440.5541.5140.0141.35273,618
4/14/201440.4340.8739.6640.43131,714
4/11/201439.4740.4939.3639.87213,242
4/10/201440.4340.7939.3639.95169,945
4/9/201439.7940.4139.2540.30113,227
4/8/201439.2139.5738.4939.49143,347
4/7/201438.9239.5238.1839.08143,080
4/4/201440.4440.4538.8239.0487,525
4/3/201440.5740.8539.6240.1085,587
4/2/201440.0940.6439.6440.5588,089
4/1/201440.1140.5539.1339.99151,531
3/31/201439.1739.9639.0739.8592,396
3/28/201439.2939.9038.5038.78124,974
3/27/201439.7439.7438.4539.23173,073
3/26/201439.9740.4539.2939.82207,998
3/25/201439.3740.1839.0639.82173,776
3/24/201439.8139.8638.5338.9895,346
3/21/201439.6140.2639.3339.69243,272
3/20/201438.1439.2837.8439.27133,208
3/19/201438.5138.8337.6638.08213,683
3/18/201437.9738.6137.6638.60145,470
3/17/201437.4638.8137.0637.89225,716
3/14/201437.3437.9836.9037.14113,257
3/13/201438.0638.6837.2537.45115,416
3/12/201437.2538.1137.1838.04123,307
3/11/201438.5038.5837.2137.50127,766
3/10/201438.4538.8038.2238.5788,448
3/7/201439.4239.7538.3438.56151,654
3/6/201439.0039.5838.9139.17104,921
3/5/201438.6138.9738.1238.93116,371
3/4/201438.0338.9538.0338.60170,446
3/3/201437.5037.7236.8037.46117,310
2/28/201437.7538.2537.5937.81114,515
2/27/201437.3537.6937.2137.6866,400
2/26/201437.2137.7136.9537.40126,039
2/25/201437.0937.4736.7137.1261,211
2/24/201437.3437.5336.9236.97185,733
2/21/201437.5337.7737.1537.31100,438
2/20/201437.2437.5437.1337.35101,335
2/19/201437.7238.2137.2337.31157,592
2/18/201437.2537.9337.2537.82155,239
2/14/201437.1737.2436.6137.1789,778
2/13/201436.8037.5736.7437.20171,002
2/12/201436.5337.1936.5337.16156,780
2/11/201436.8736.9336.0336.39180,949
2/10/201436.1636.7635.9636.61222,832
2/7/201435.6536.4335.5336.04232,855
2/6/201434.7535.6034.6535.31169,246
2/5/201435.1435.2134.4634.71198,726
2/4/201435.4835.9235.0935.19129,434
2/3/201436.0836.2435.0835.18306,617
1/31/201435.9636.6335.5736.07287,084
1/30/201435.7936.5535.2336.38176,094
1/29/201436.0536.4234.9535.27214,627
1/28/201436.1136.8135.8936.58245,587
1/27/201435.7836.1135.1435.91299,509
1/24/201436.4636.4635.2035.57270,674
1/23/201438.0738.4636.6036.80263,452
1/22/201437.9438.4137.5537.90218,359
1/21/201438.4538.8537.4437.77139,270
1/17/201437.5638.1037.5238.00138,854
1/16/201437.5038.1937.2537.53194,068
1/15/201437.5738.0437.4637.90171,696
1/14/201438.6338.6337.4637.65201,512
1/13/201439.8839.8938.0738.35190,603
1/10/201440.0840.3239.3139.83202,471
1/9/201439.5740.0339.1640.01159,419
1/8/201439.9339.9638.6839.50194,616
1/7/201439.7740.0739.6639.97121,834
1/6/201440.0440.4939.6439.72131,211
1/3/201439.2840.0239.1339.77129,726
1/2/201440.0040.0038.7739.26123,452
12/31/201340.8040.8039.9740.0697,701
12/30/201341.0341.1740.3940.8299,567
12/27/201341.5141.6140.8140.90701,782
12/26/201341.1341.4140.8641.3160,865
12/24/201341.1341.1340.6640.9836,391
12/23/201340.2741.5340.0741.11134,240
12/20/201339.3540.1039.1440.07173,224
12/19/201338.4439.3438.2439.18104,194
12/18/201338.0338.9437.8638.75115,479
12/17/201338.0838.2437.5837.9572,136
12/16/201338.4838.9137.5938.02168,232
12/13/201338.1238.5436.9837.76225,716
12/12/201338.8639.1637.9437.97134,744
Trading Center