$27.84 -0.21 (%) Cohen & Steers Inc - NYSE

Feb. 11, 2016 | 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
5/5/201129.7330.4429.5929.9893,666
5/4/201130.2230.3429.6630.01125,926
5/3/201130.7730.8129.9930.2070,776
5/2/201131.6531.6630.6130.78116,771
4/29/201130.5231.5930.5231.46184,379
4/28/201129.9830.5929.9030.47105,783
4/27/201130.1530.2129.6630.1180,628
4/26/201129.6530.1229.2230.04152,452
4/25/201129.5429.9529.3829.58141,244
4/21/201128.8829.5328.6629.49149,848
4/20/201128.8829.3228.8628.92122,640
4/19/201128.1928.3027.9028.28155,450
4/18/201128.0328.1627.8328.0184,752
4/15/201128.3428.8528.2728.49164,873
4/14/201127.8628.6427.8628.3476,105
4/13/201128.6528.6527.9728.1452,823
4/12/201128.5228.6728.3128.4476,138
4/11/201128.8929.2228.6228.6749,142
4/8/201129.5429.5428.7128.8561,836
4/7/201129.6029.7829.2329.2997,673
4/6/201129.2429.8229.2329.6086,738
4/5/201129.6230.2129.0129.08195,929
4/4/201129.7229.9029.6329.7672,117
4/1/201129.9830.0429.3929.6182,649
3/31/201129.3829.7329.2529.6896,509
3/30/201129.0729.5229.0029.32110,903
3/29/201128.6728.9827.9228.8774,554
3/28/201128.9729.1528.8128.8345,037
3/25/201128.5229.2028.3128.8298,752
3/24/201128.5028.5528.1528.4196,424
3/23/201128.2228.6227.9928.3669,893
3/22/201128.7128.7128.3028.3584,220
3/21/201127.8528.9027.8328.71121,271
3/18/201127.1727.9027.0527.42152,129
3/17/201126.7827.2026.4726.8993,988
3/16/201126.8127.1726.1026.28157,909
3/15/201127.0827.3826.9927.0382,516
3/14/201127.9628.9727.5928.1053,261
3/11/201127.9828.3927.6528.2785,804
3/10/201128.5028.5028.0028.0774,577
3/9/201129.0729.1628.8828.9872,889
3/8/201128.9329.4728.7429.1572,863
3/7/201129.4329.8328.5528.8548,886
3/4/201129.7629.7629.1329.3155,643
3/3/201128.9730.0228.7429.8164,977
3/2/201128.4028.9228.3028.6180,952
3/1/201129.2529.4228.2228.49188,746
2/28/201129.2529.3028.7729.20104,092
2/25/201128.7729.2828.7729.1680,432
2/24/201128.1228.6927.9028.65111,335
2/23/201128.2128.2127.3528.00145,054
2/22/201129.1429.2728.0928.14133,566
2/18/201129.7729.8129.4529.50155,339
2/17/201129.7029.9729.3729.80104,715
2/16/201129.9129.9729.5629.7783,282
2/15/201129.7330.0229.4029.6066,367
2/14/201129.8930.0129.7929.8347,992
2/11/201129.3630.1529.3629.9548,657
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center