$34.43 0.00 (%) Cohen & Steers Inc - NYSE

Jul. 2, 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
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
7/27/201022.0322.3621.8922.18216,600
7/26/201021.4922.0621.4021.76117,200
7/23/201020.7421.6720.6121.34124,200
7/22/201019.6520.9819.5220.90185,600
7/21/201020.0420.1719.3819.41222,600
7/20/201019.6420.1219.4119.95380,900
7/19/201020.0020.3819.5020.01127,700
7/16/201020.8821.0019.9619.97155,200
7/15/201021.1721.3020.5621.05110,900
7/14/201021.6621.7621.0321.21213,400
7/13/201021.3221.8821.2421.80315,400
7/12/201021.6921.7420.8821.10104,700
7/9/201021.3721.7621.2521.7697,100
7/8/201021.2421.5120.9821.35179,500
7/7/201020.3621.0420.3620.96150,700
7/6/201020.8121.1520.1020.22121,900
  • 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!