$41.28 +0.09 (%) Cohen & Steers Inc - NYSE

Mar. 27, 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
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
5/28/201024.7425.0623.8524.20149,600
5/27/201023.8724.8223.3824.82166,400
5/26/201023.0823.6423.0223.17263,200
5/25/201022.9823.2122.4322.89251,800
5/24/201024.0024.3723.3823.47180,200
5/21/201023.5124.8523.3724.14225,500
5/20/201024.4624.6223.8623.95258,300
5/19/201025.2925.6624.6024.99286,800
5/18/201026.1526.1525.2625.45291,500
5/17/201025.7626.0424.9225.73145,300
5/14/201025.6925.9625.4725.68174,300
5/13/201025.9626.1225.8525.98238,500
5/12/201026.0026.3125.8626.04419,400
5/11/201025.8126.1225.6325.93224,500
5/10/201026.0826.5225.7726.11246,300
5/7/201025.0125.3323.9924.68197,100
5/6/201026.1426.5323.8325.11217,600
5/5/201026.4026.7226.0026.34165,200
5/4/201026.8927.0426.4526.73135,200
5/3/201027.1827.7527.0327.50154,500
4/30/201027.8928.0027.0427.07106,200
4/29/201026.6328.0526.3127.9998,600
4/28/201026.6126.8426.2826.4689,500
4/27/201026.7427.2926.3926.51139,600
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center