$37.57 -0.25 (%) Cohen & Steers Inc - NYSE

May. 29, 2015 | 12:21 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNS historical data

Date Open High Low Close Volume
8/19/201021.1821.5020.7220.80523,500
8/18/201021.1121.5220.7921.34172,400
8/17/201020.6021.2020.4521.01113,400
8/16/201020.2720.5920.1820.39145,400
8/13/201020.4820.6220.1020.44122,000
8/12/201020.1420.5719.8520.50136,400
8/11/201021.2321.2320.0820.45366,500
8/10/201022.2922.2921.6421.73252,900
8/9/201022.9123.1922.4022.52349,800
8/6/201022.3022.7021.9022.49215,200
8/5/201022.0522.1921.8922.01104,600
8/4/201022.4622.5122.1122.31120,900
8/3/201022.6122.8822.3322.3975,500
8/2/201022.7223.0422.5722.7984,700
7/30/201022.1222.7822.0522.30106,000
7/29/201022.0922.7422.0522.54138,900
7/28/201022.2122.4521.7421.90176,800
7/27/201022.0322.3621.8922.18216,600
7/26/201021.4922.0621.4021.76117,200
7/23/201020.7421.6720.6121.34124,200
7/22/201019.6520.9819.5220.90185,600
7/21/201020.0420.1719.3819.41222,600
7/20/201019.6420.1219.4119.95380,900
7/19/201020.0020.3819.5020.01127,700
7/16/201020.8821.0019.9619.97155,200
7/15/201021.1721.3020.5621.05110,900
7/14/201021.6621.7621.0321.21213,400
7/13/201021.3221.8821.2421.80315,400
7/12/201021.6921.7420.8821.10104,700
7/9/201021.3721.7621.2521.7697,100
7/8/201021.2421.5120.9821.35179,500
7/7/201020.3621.0420.3620.96150,700
7/6/201020.8121.1520.1020.22121,900
7/2/201021.1421.2420.3220.35176,600
7/1/201020.9921.7520.2421.08212,600
6/30/201021.4021.5420.5720.74263,500
6/29/201021.3721.4920.9521.11206,400
6/28/201022.1422.5921.5821.83495,500
6/25/201022.2222.4821.8722.08374,600
6/24/201022.5422.6422.0722.11222,500
6/23/201022.8223.1122.5522.77135,700
6/22/201023.0323.5922.8422.89186,200
6/21/201023.4523.5222.8222.93287,500
6/18/201024.0524.0923.1923.19247,200
6/17/201023.7824.0023.4923.88108,100
6/16/201023.8124.0323.6623.82187,300
6/15/201024.1424.4323.7923.97261,300
6/14/201024.3724.7923.8823.93123,500
6/11/201022.7824.0122.7024.01112,600
6/10/201022.2423.2022.1023.17136,600
6/9/201022.1122.7421.7221.85105,100
6/8/201021.7522.0621.2521.96179,400
6/7/201022.8623.2821.6821.71218,400
6/4/201023.2423.4122.8022.86241,000
6/3/201023.5424.0823.3823.82131,000
6/2/201022.7123.5722.4923.54139,000
6/1/201024.1124.2122.6822.69220,700
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center