$42.59 -0.04 (%) Cohen & Steers Inc - New York Stock Exchange, Inc.

Aug. 30, 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
4/8/201637.8038.0937.3338.02104,841
4/7/201638.6838.7137.2437.64172,273
4/6/201638.5439.0838.5438.88132,850
4/5/201639.4539.4538.4738.48157,947
4/4/201639.6539.8739.1739.84134,527
4/1/201638.6339.5338.4439.39111,258
3/31/201638.9739.6338.8838.92136,773
3/30/201638.8139.1438.6438.89160,406
3/29/201637.3338.7136.8038.68199,618
3/28/201636.8537.4836.4737.44179,150
3/24/201636.7936.9236.2236.8090,644
3/23/201637.1137.4636.9436.94152,088
3/22/201637.0337.4436.6537.22169,336
3/21/201636.5137.4236.5137.27183,552
3/18/201636.2236.6835.8836.65171,371
3/17/201635.5636.1935.4936.01113,075
3/16/201635.0036.0034.2835.72128,858
3/15/201634.5335.6334.5335.08304,824
3/14/201633.3734.2132.9933.5264,255
3/11/201632.6033.3632.6033.3488,628
3/10/201632.5532.6831.8632.2679,873
3/9/201632.7632.7631.9332.1953,261
3/8/201633.4933.8132.5732.6076,294
3/7/201633.5333.9733.3133.8069,451
3/4/201633.0234.0232.7634.01159,550
3/3/201632.3333.3232.3333.0299,280
3/2/201631.8132.3431.6732.3463,885
3/1/201631.3731.9131.2731.8557,889
2/29/201631.4731.9331.0831.12109,892
2/26/201631.6031.7531.2531.5376,792
2/25/201631.2531.4930.6531.3190,077
2/24/201630.5431.3530.1131.2399,860
2/23/201630.4430.9430.3930.91121,443
2/22/201630.2230.7230.0330.5287,606
2/19/201629.7429.9929.4829.68158,603
2/18/201630.2830.5429.7329.77104,399
2/17/201629.8730.5729.8730.23188,834
2/16/201628.9629.7828.8629.72151,126
2/12/201628.2328.7627.9928.51101,171
2/11/201627.3928.1127.1627.84100,309
2/10/201628.9929.0427.9728.05111,505
2/9/201629.0229.2228.5628.67131,977
2/8/201629.2630.2029.2629.50293,082
2/5/201629.2530.0429.1029.66139,639
2/4/201628.8029.5028.8029.3087,929
2/3/201629.4329.5228.4028.80108,520
2/2/201629.3929.6929.0029.23200,195
2/1/201629.8930.0429.2829.90184,061
1/29/201628.7630.2528.6730.22188,052
1/28/201628.6528.8928.3928.57111,977
1/27/201628.4429.1628.2028.37115,223
1/26/201628.2828.6928.0828.6090,792
1/25/201628.9128.9127.9628.09151,638
1/22/201629.3629.4428.4929.07192,718
1/21/201628.9930.9728.7729.38271,263
1/20/201629.5130.2428.5829.88306,531
1/19/201629.5429.9229.0229.79257,097
1/15/201628.5229.2627.8329.06203,696
1/14/201627.2328.4626.7228.30137,753
1/13/201627.8527.9926.9027.10259,946
1/12/201628.3228.3627.3327.77152,769
1/11/201628.5228.5227.6027.9981,046
1/8/201629.3329.5728.2028.24112,350
1/7/201629.4629.5528.9629.06169,666
1/6/201629.6530.3929.5929.98224,456
1/5/201630.1530.3229.7530.1395,784
1/4/201629.8630.1729.3030.09249,871
12/31/201530.8531.1430.4730.48106,054
12/30/201531.2931.4730.9531.2181,108
12/29/201531.1931.3630.9431.3651,098
12/28/201530.9631.0130.6030.9333,696
12/24/201531.2431.3930.8431.1021,906
12/23/201530.7031.2530.3531.2162,863
12/22/201529.9630.5329.6230.4752,501
12/21/201530.5230.5729.5529.85103,683
12/18/201530.2730.6530.0830.32237,642
12/17/201530.5830.6530.0730.48119,625
12/16/201530.5030.6129.8230.52117,090
12/15/201529.9230.4229.7630.18100,414
12/14/201529.8030.3829.6129.70125,838
12/11/201530.4230.4829.4729.80119,644
12/10/201530.7431.1430.5831.0485,582
12/9/201530.8031.2330.3630.7987,701
12/8/201530.7231.1530.5830.96120,458
12/7/201531.5932.0030.9131.0792,006
12/4/201530.9631.8030.9631.7674,996
12/3/201531.0531.1930.6430.90497,359
12/2/201531.3531.4630.8030.8747,986
12/1/201531.0431.2930.9031.2758,757
11/30/201531.7731.7930.9130.9689,167
11/27/201531.1831.7131.1331.6766,932
11/25/201530.8731.2330.6131.1558,398
11/24/201530.7330.9730.3530.8869,875
11/23/201530.1430.9729.7230.96173,635
11/20/201530.7130.9530.4130.69291,021
11/19/201530.6230.6530.3630.63178,475
11/18/201529.9630.6029.8830.56155,715
11/17/201530.3930.4329.8929.9895,998
11/16/201529.5330.5029.2530.4289,527
11/13/201529.4829.8429.4029.5685,748
Trading Center