$42.64 0.00 (%) Cohen & Steers Inc - New York Stock Exchange, Inc.

Sep. 26, 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
12/16/201127.0927.7326.3427.05157,117
12/15/201127.1027.3626.3326.65134,236
12/14/201126.2426.8325.7626.60172,432
12/13/201128.0728.0726.2626.46153,481
12/12/201128.0928.0926.8027.65135,983
12/9/201128.1128.6827.7428.51121,720
12/8/201129.4229.5227.8327.89123,531
12/7/201129.5329.8528.6729.63125,952
12/6/201128.7529.9028.6329.64201,599
12/5/201127.8228.8727.6128.68210,558
12/2/201126.7227.7326.7227.39179,510
12/1/201127.2127.3426.2426.27141,813
11/30/201126.6627.4426.1727.22289,942
11/29/201126.2926.2925.4125.57118,882
11/28/201125.5426.1725.0626.14161,501
11/25/201124.8425.7824.4324.5158,696
11/23/201125.0625.1124.3324.69176,572
11/22/201126.0926.0925.0725.10126,015
11/21/201126.0226.3425.6125.76218,234
11/18/201127.3127.6725.9726.47231,421
11/17/201126.9627.4126.5027.22326,609
11/16/201126.9527.4726.8326.90231,440
11/15/201126.8827.4526.6627.25254,358
11/14/201127.9428.1226.6727.04288,335
11/11/201127.0028.2326.7728.09223,714
11/10/201126.8926.9026.2526.61115,581
11/9/201126.3226.7026.1126.24333,909
11/8/201127.6828.0026.9627.18274,857
11/7/201127.3527.5826.4327.27223,667
11/4/201127.0327.5526.6327.40203,900
11/3/201127.1027.6325.9627.42378,074
11/2/201126.2626.7325.8626.57223,851
11/1/201125.5426.6425.5325.55994,587
10/31/201127.0427.5426.8927.17516,495
10/28/201127.0728.5826.8127.75806,678
10/27/201125.7927.4925.7025.94540,590
10/26/201124.9525.1423.9624.58239,629
10/25/201125.2725.2724.3824.41317,934
10/24/201124.3925.7124.2525.56623,962
10/21/201124.6524.7123.8624.34716,959
10/20/201125.3625.6823.7924.151,106,969
10/19/201126.7826.9625.8326.23589,390
10/18/201126.0327.2325.9026.78454,971
10/17/201126.4426.4925.8725.90293,643
10/14/201126.3326.7225.5326.61415,291
10/13/201126.2726.5025.0425.96321,218
10/12/201126.4827.1826.4426.56500,238
10/11/201126.6726.9225.9726.19488,378
10/10/201126.9027.8926.8326.85551,108
10/7/201127.7728.0126.2026.27512,873
10/6/201127.5127.6326.3227.51795,182
10/5/201127.4827.7826.8527.53345,609
10/4/201126.5127.4625.3127.38581,300
10/3/201128.4329.1026.8226.91558,981
9/30/201130.3030.7428.4528.75597,665
9/29/201131.7832.1029.9730.84281,539
9/28/201133.0033.1330.8430.86234,459
9/27/201133.2334.2432.7232.82247,064
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center