$39.36 -0.94 (%) Cohen & Steers Inc - New York Stock Exchange, Inc.

May. 3, 2016 | 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
7/26/201139.9540.2639.7239.90182,106
7/25/201139.8740.1939.3740.00257,621
7/22/201140.4840.7540.0040.55242,091
7/21/201136.9940.9336.9840.52356,358
7/20/201136.2237.0435.8737.00305,734
7/19/201134.9536.2134.8536.17367,430
7/18/201134.0534.7233.7334.62157,957
7/15/201134.2434.5133.8234.15155,959
7/14/201134.2634.3633.6634.01147,418
7/13/201134.1834.8833.8034.0252,941
7/12/201133.1534.3333.1533.83104,777
7/11/201134.3034.5333.1133.31120,347
7/8/201135.2935.6134.4334.95161,036
7/7/201135.1536.1835.0735.96181,640
7/6/201133.9434.7833.7634.6876,262
7/5/201133.3534.3933.1234.1191,373
7/1/201133.1433.8433.1433.40127,086
6/30/201133.8033.8233.1033.15112,024
6/29/201132.9933.7232.8433.6384,690
6/28/201132.8433.4832.6732.76145,512
6/27/201131.5832.3431.5832.2659,857
6/24/201131.8732.0531.4231.54122,361
6/23/201131.3331.7831.1031.77123,512
6/22/201131.8832.5031.8431.8772,559
6/21/201131.7832.5331.7831.97153,983
6/20/201130.4531.4230.3031.42101,401
6/17/201129.9430.8329.8630.66242,654
6/16/201129.1029.7928.9229.5680,825
6/15/201129.0329.2828.6229.03140,260
6/14/201128.6929.3528.5829.33131,044
6/13/201128.6328.6728.0628.3289,238
6/10/201128.7328.9428.2328.4599,120
6/9/201128.6329.1128.4529.0052,622
6/8/201128.7629.1428.4528.5977,433
6/7/201129.2329.3028.8628.9268,707
6/6/201129.1329.3128.7728.97164,194
6/3/201128.2629.5928.2629.21130,402
6/2/201129.1829.3328.3028.8587,707
6/1/201130.2530.2529.0529.14175,048
5/31/201129.9930.7229.9730.68225,394
5/27/201129.2029.8229.1729.5383,555
5/26/201128.3829.1828.2329.0559,083
5/25/201127.8128.5827.8128.5283,359
5/24/201128.4728.4727.5627.93181,288
5/23/201128.5228.6828.0428.4099,407
5/20/201129.3029.6128.7429.13103,740
5/19/201129.4629.6429.0829.55107,234
5/18/201129.0629.3728.8129.23116,747
5/17/201129.1329.3028.7128.9372,864
5/16/201129.8929.9129.3029.3299,022
5/13/201130.6630.7429.9030.1369,922
5/12/201130.2930.8329.8630.6960,297
5/11/201131.3731.3730.0930.3494,047
5/10/201130.9431.6430.8231.5381,879
5/9/201130.3330.8230.0630.7986,950
5/6/201130.4630.7330.3230.44100,743
5/5/201129.7330.4429.5929.9893,666
5/4/201130.2230.3429.6630.01125,926
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center