$42.08 -0.83 (%) Cohen & Steers Inc - NYSE

Jan. 30, 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
4/26/201027.8027.9926.8726.90165,500
4/23/201027.4428.0027.0427.73130,900
4/22/201027.5428.0127.1027.51202,600
4/21/201027.9528.1127.6427.99138,400
4/20/201028.0228.3127.4828.00295,000
4/19/201028.4428.4427.6227.84232,100
4/16/201029.0329.0328.3828.71237,300
4/15/201028.5129.2028.4229.02216,400
4/14/201028.1028.8027.9428.60147,100
4/13/201027.2027.8727.0927.8558,800
4/12/201027.3527.3526.9827.3095,000
4/9/201026.9127.3826.6927.2681,800
4/8/201027.0527.0526.5726.91135,400
4/7/201026.3127.3826.3127.17207,500
4/6/201026.1726.4026.0826.29187,500
4/5/201025.7126.2224.7926.21198,700
4/1/201025.1225.5724.6725.48300,800
3/31/201024.9625.1024.5924.96369,200
3/30/201024.9525.1524.7724.98121,300
3/29/201024.7625.0524.6624.97124,200
3/26/201024.9725.0624.5124.77161,000
3/25/201024.8625.5524.5925.00155,500
3/24/201024.5024.8424.4224.7588,800
3/23/201024.3324.7524.1924.64136,400
3/22/201023.8824.3323.6624.25166,900
3/19/201024.0024.0023.7123.91136,800
3/18/201023.9324.3623.8624.0065,600
3/17/201023.4124.3223.3024.02218,600
3/16/201023.4023.6323.2723.4180,900
3/15/201023.6423.7123.2423.3873,700
3/12/201023.5323.9423.4123.6355,500
3/11/201023.0123.4322.7923.3636,200
3/10/201023.4823.8622.9023.2196,600
3/9/201023.2823.9123.2723.4863,500
3/8/201023.2023.6423.0423.44145,000
3/5/201023.1823.2522.9723.14172,300
3/4/201022.8823.3022.8323.04123,900
3/3/201022.8522.9122.5622.76256,400
3/2/201022.3522.9622.3522.74142,700
3/1/201021.9522.5321.9322.45131,800
2/26/201021.9922.1021.5621.76131,000
2/25/201021.7722.1821.5022.04116,900
2/24/201021.9122.3321.7922.09212,900
2/23/201021.7722.0721.6721.78157,800
2/22/201021.7122.0221.5721.7359,500
2/19/201021.6222.0021.5021.5857,000
2/18/201021.4121.7821.1121.6291,800
2/17/201021.2921.5421.2621.38105,900
2/16/201020.5421.2220.4521.15104,200
2/12/201019.7720.3819.6320.37107,200
2/11/201019.7420.0019.6419.9264,800
2/10/201019.6119.9019.6119.76109,800
2/9/201019.7320.0119.6319.75172,200
2/8/201019.7620.0219.4519.49144,700
2/5/201019.9620.1219.3019.84140,900
2/4/201021.0021.1019.7619.85169,800
2/3/201021.1821.5021.0821.20116,100
2/2/201021.1021.5220.9421.34230,900
2/1/201020.4921.0020.0820.98200,300
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center