$35.30 +0.25 (%) Cohen & Steers Inc - New York Stock Exchange, Inc.

Jan. 13, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNS historical data

Date Open High Low Close Volume
4/9/201232.7233.5332.4533.26150,261
4/5/201232.2333.1532.2233.11133,544
4/4/201232.6332.6331.7132.29173,241
4/3/201232.7433.2432.5933.06217,800
4/2/201231.7533.0031.5032.87157,142
3/30/201230.9532.1830.7431.90209,265
3/29/201230.8431.1330.3930.81134,261
3/28/201231.0531.2530.6331.05207,695
3/27/201231.6931.7030.9931.06105,620
3/26/201231.8432.0831.6531.85105,827
3/23/201231.6831.6931.2731.43101,143
3/22/201231.6131.8231.3731.72108,309
3/21/201232.1332.2031.7232.00174,044
3/20/201231.8832.2631.7532.02106,528
3/19/201231.8232.3831.7332.12133,669
3/16/201232.0932.3031.6131.87213,375
3/15/201231.0132.0130.8631.91150,531
3/14/201230.9431.5030.8930.96171,644
3/13/201231.3531.3530.8831.01171,944
3/12/201231.3431.5330.9531.1159,121
3/9/201231.0931.4731.0131.34131,994
3/8/201231.0031.3530.7531.00126,595
3/7/201230.9431.3130.6330.7561,715
3/6/201231.0431.5730.6830.81106,368
3/5/201231.3731.5931.1731.46105,879
3/2/201232.4232.4231.2731.53233,767
3/1/201233.0133.9932.3632.39143,227
2/29/201234.3534.7032.9332.94107,033
2/28/201233.8034.3733.7734.14164,577
2/27/201233.2334.1933.2333.7873,006
2/24/201233.7934.3633.4733.5262,423
2/23/201233.2034.0633.2033.80102,096
2/22/201233.3033.7232.9933.0791,317
2/21/201234.1134.5233.1833.29160,906
2/17/201234.4734.9133.9934.1062,228
2/16/201233.5634.2433.5634.2379,931
2/15/201234.2834.7633.5833.6296,664
2/14/201233.8334.1633.5033.86131,607
2/13/201234.0934.4733.7534.1047,162
2/10/201233.7133.8533.3333.6085,800
2/9/201234.7935.0034.0034.05111,908
2/8/201234.4734.8634.2234.75156,265
2/7/201234.6034.6534.0934.49138,194
2/6/201234.7234.9934.5634.7291,060
2/3/201234.7734.9334.3334.87118,606
2/2/201234.1034.4933.5633.97152,221
2/1/201234.0634.3933.7934.04254,310
1/31/201234.1034.1233.3533.77155,753
1/30/201233.8834.4933.4733.86233,965
1/27/201233.2034.6233.2034.27303,637
1/26/201232.0433.7131.7833.45477,874
1/25/201231.3731.8631.3131.68266,354
1/24/201231.2431.8731.2431.53128,548
1/23/201231.2531.7731.2531.56109,768
1/20/201231.5131.8831.0431.23224,313
1/19/201231.1231.7230.9631.44111,627
1/18/201230.3831.1130.0431.01111,844
1/17/201230.7230.8830.4030.5999,023
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center