$29.98 -0.66 (%) Cohen & Steers Inc - NYSE

Aug. 31, 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
11/19/201025.1925.7024.9225.5381,191
11/18/201025.0825.7025.0825.36112,742
11/17/201024.7325.0224.4424.71149,802
11/16/201025.4925.5424.4524.72205,747
11/15/201026.7226.7225.6225.73287,567
11/12/201027.2127.6026.4926.63116,795
11/11/201027.9827.9827.5327.5689,569
11/10/201027.2028.9826.9928.28407,097
11/9/201027.8027.9326.9927.1286,285
11/8/201027.9527.9727.4927.7977,918
11/5/201027.5228.2327.4528.08116,610
11/4/201027.2127.6127.0527.53119,801
11/3/201026.2826.8226.1926.76145,073
11/2/201025.6226.3325.4226.25124,135
11/1/201025.2325.4725.0625.40191,435
10/29/201024.9425.1524.7125.07174,329
10/28/201025.2125.2624.6725.01126,200
10/27/201024.8525.1324.6724.92105,072
10/26/201025.0025.3924.8525.01102,530
10/25/201025.0825.5224.9025.25133,938
10/22/201025.0225.2624.7724.82118,123
10/21/201025.8726.2124.6924.99217,476
10/20/201025.3025.7725.0425.66163,358
10/19/201024.7625.2524.7125.08203,586
10/18/201024.9125.2724.8425.2499,757
10/15/201024.9825.2124.6824.91113,402
10/14/201024.7325.0524.5424.79155,381
10/13/201024.7224.9124.6224.69263,976
10/12/201024.4624.8024.1524.53249,329
10/11/201023.9924.8723.9924.61481,899
10/8/201023.5124.3023.3423.94390,850
10/7/201023.1023.3022.7523.01188,536
10/6/201023.0323.0322.7222.99145,536
10/5/201022.2123.2822.2123.07272,470
10/4/201022.0822.2321.3021.71149,215
10/1/201021.8722.5021.6722.22241,339
9/30/201021.9622.5121.5621.70201,825
9/29/201021.6322.0121.4421.73126,372
9/28/201021.3521.8620.9621.77138,147
9/27/201021.2821.7121.1121.22156,972
9/24/201020.4921.2420.4421.21206,362
9/23/201020.4020.6720.0620.13115,188
9/22/201020.6121.3520.3420.63101,178
9/21/201021.1221.3120.6120.6483,552
9/20/201020.5321.2320.4621.18286,507
9/17/201020.4520.6820.2620.48164,960
9/16/201020.5020.7120.0020.3277,735
9/15/201020.5820.7620.3320.60149,147
9/14/201020.9521.0020.6820.71143,767
9/13/201020.4820.9720.4620.87115,655
9/10/201020.2220.4220.0020.23121,546
9/9/201020.5920.7620.0120.14132,665
9/8/201020.3620.8920.3120.42119,965
9/7/201020.7420.7920.3120.51103,994
9/3/201020.3020.9020.2720.86154,357
9/2/201019.8420.1819.6520.08249,847
9/1/201021.7622.2921.5622.28243,799
8/31/201021.2121.7920.8521.34206,200
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 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!