$41.21 -1.32 (%) Cohen & Steers Inc - NYSE

Dec. 19, 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
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
1/29/201020.6220.7620.1820.34208,500
1/28/201020.8121.3020.1620.48195,900
1/27/201020.0620.7120.0220.67468,100
1/26/201020.2920.5820.0420.1166,200
1/25/201020.2620.6020.0320.4291,900
1/22/201020.6520.8119.8220.06100,900
1/21/201021.5621.6620.3820.6697,500
1/20/201021.7721.9721.2321.46262,100
1/19/201021.9122.1621.8822.03181,400
1/15/201022.2622.3321.5921.87151,500
1/14/201022.4922.6122.1922.23208,900
1/13/201023.2223.3022.6422.68153,000
1/12/201023.1723.5022.7823.2056,600
1/11/201023.5123.6023.4023.4253,600
1/8/201023.9823.9822.9423.3186,200
1/7/201023.8524.2123.5824.00144,300
1/6/201023.4424.0223.4423.8891,500
1/5/201023.5523.5523.1323.41139,800
1/4/201023.2023.6623.0823.59116,000
12/31/200922.7023.0022.7022.84133,800
12/30/200922.4322.7322.2522.65127,200
12/29/200922.5722.6522.5022.6081,100
12/28/200922.0522.5822.0522.58153,200
12/24/200921.6822.1621.6422.0837,500
12/23/200921.1421.7021.0321.6085,200
12/22/200920.8321.1420.7921.0760,700
12/21/200920.4020.8920.3420.8585,700
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center