$31.14 +0.16 (%) Cohen & Steers Inc - NYSE

Jul. 28, 2015 | 02:06 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNS historical data

Date Open High Low Close Volume
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
8/30/201020.7221.1420.6921.02191,100
8/27/201020.1121.0819.8220.86261,500
8/26/201020.0520.6119.7319.94199,000
8/25/201019.8420.0119.5420.01159,800
8/24/201020.2720.2919.6619.85220,200
8/23/201020.6620.7520.3620.38195,300
8/20/201020.6420.8920.3920.50193,000
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
  • 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!