$35.86 0.00 (%) Cohen & Steers Inc - New York Stock Exchange, Inc.

Dec. 6, 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
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
1/13/201229.7430.8629.7330.50102,679
1/12/201230.5730.8729.8330.25337,382
1/11/201230.2030.8930.2030.49164,576
1/10/201230.0730.4230.0530.39106,917
1/9/201229.8830.4329.4629.5093,774
1/6/201229.9130.3729.5629.71123,300
1/5/201229.7030.3229.4330.04157,972
1/4/201230.0130.4229.6229.84138,737
1/3/201229.33161.3829.2830.30263,026
12/30/201128.7629.4928.4528.90107,592
12/29/201128.4929.6928.4928.8887,420
12/28/201129.3029.3028.1928.30113,293
12/27/201128.9429.7928.6829.12128,672
12/23/201128.9329.1528.7128.9777,107
12/22/201128.3629.1128.2528.90118,768
12/21/201128.0128.4527.4528.1064,190
12/20/201127.3728.1126.9828.04162,610
12/19/201127.2627.7026.4726.59149,705
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center