$40.62 +0.31 (%) Cohen & Steers Inc - NYSE

Oct. 22, 2014 | 12:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNS historical data

Date Open High Low Close Volume
1/6/201440.0440.4939.6439.72131,211
1/3/201439.2840.0239.1339.77129,726
1/2/201440.0040.0038.7739.26123,452
12/31/201340.8040.8039.9740.0697,701
12/30/201341.0341.1740.3940.8299,567
12/27/201341.5141.6140.8140.90701,782
12/26/201341.1341.4140.8641.3160,865
12/24/201341.1341.1340.6640.9836,391
12/23/201340.2741.5340.0741.11134,240
12/20/201339.3540.1039.1440.07173,224
12/19/201338.4439.3438.2439.18104,194
12/18/201338.0338.9437.8638.75115,479
12/17/201338.0838.2437.5837.9572,136
12/16/201338.4838.9137.5938.02168,232
12/13/201338.1238.5436.9837.76225,716
12/12/201338.8639.1637.9437.97134,744
12/11/201339.7640.2838.7338.82206,488
12/10/201340.2240.4939.6239.7854,653
12/9/201340.1440.8839.7940.43143,771
12/6/201339.6740.1439.5439.9953,120
12/5/201338.6839.3038.5039.0092,278
12/4/201338.4639.0338.0838.8184,290
12/3/201339.0239.3338.4438.6688,945
12/2/201340.0040.1338.9639.08106,283
11/29/201340.1540.4039.3840.1159,826
11/27/201340.3341.2939.8139.9679,015
11/26/201341.0041.8540.7241.5982,985
11/25/201340.8641.5540.8341.0075,602
11/22/201340.3241.4840.1940.69181,303
11/21/201340.7541.1339.7540.2088,537
11/20/201339.5841.0739.5840.65165,091
11/19/201339.2539.9438.8039.3370,163
11/18/201339.8740.2039.0439.24130,252
11/15/201340.0240.3038.7839.80153,062
11/14/201338.9840.7438.9540.11383,836
11/13/201337.4638.9937.3138.8955,162
11/12/201337.8738.3637.0437.6889,102
11/11/201337.7038.2937.5337.9397,805
11/8/201337.4438.1637.4437.60103,538
11/7/201338.4238.7737.3137.4340,201
11/6/201338.3538.3737.6638.0736,375
11/5/201338.3638.6937.7637.97154,513
11/4/201338.5538.8838.2638.7293,390
11/1/201338.3138.5737.7238.35111,756
10/31/201339.6539.6538.3538.36119,081
10/30/201340.2240.8639.5239.53135,485
10/29/201339.8240.1639.5640.0970,730
10/28/201339.4839.7938.9039.7654,147
10/25/201339.8640.0039.0739.4272,943
10/24/201338.6839.7738.5539.6772,219
10/23/201338.1738.7437.9738.5166,231
10/22/201338.4038.7938.1438.3474,731
10/21/201338.4038.4237.8138.0457,910
10/18/201338.9838.9837.8738.26151,218
10/17/201336.4038.5836.4038.55201,589
10/16/201336.1136.5936.0536.4895,762
10/15/201336.7336.8435.7135.9183,567
10/14/201336.2137.3136.1836.90204,577
10/11/201335.1036.4035.1036.40210,332
10/10/201334.3435.4834.2335.32102,033
10/9/201332.9233.8132.3233.74133,206
10/8/201333.4033.7232.0432.71229,003
10/7/201333.6534.1433.3233.46144,009
10/4/201333.6334.3533.3334.00136,289
10/3/201334.2134.3533.2133.71177,262
10/2/201335.0035.0134.0434.37220,572
10/1/201335.5635.7035.1535.37118,562
9/30/201335.8635.8634.8935.31127,318
9/27/201336.4136.6736.3436.3545,730
9/26/201337.0337.5536.5536.7785,682
9/25/201336.9837.2036.7336.88154,364
9/24/201336.3837.6436.0236.98319,472
9/23/201335.4336.3635.2836.20122,382
9/20/201335.9936.0035.2535.70160,735
9/19/201335.8036.1935.5735.7598,816
9/18/201334.3235.9434.1835.79109,981
9/17/201334.0734.4134.0034.3649,540
9/16/201333.8834.7733.5634.14120,486
9/13/201333.0933.2632.8133.17107,870
9/12/201332.5133.1032.3832.8668,847
9/11/201332.7833.1332.4432.6281,327
9/10/201333.4633.9232.6132.9273,531
9/9/201332.5033.4532.5033.3167,339
9/6/201332.1132.5731.7832.4272,062
9/5/201332.1632.5931.3031.99149,429
9/4/201331.5432.2631.3632.26113,832
9/3/201331.6531.9331.2931.7782,944
8/30/201332.4732.4731.1131.2069,679
8/29/201331.8532.8731.8532.5163,042
8/28/201332.9833.4031.8231.87115,594
8/27/201333.5534.0932.9333.0089,203
8/26/201333.0235.0133.0234.07118,881
8/23/201333.3533.9132.7633.03117,792
8/22/201333.1333.5233.0233.3542,408
8/21/201333.3733.5933.0133.0956,277
8/20/201332.7233.6832.6233.57118,113
8/19/201333.2933.6432.5932.72112,912
8/16/201334.1834.2033.0033.38108,882
8/15/201334.5934.7334.2134.4363,247
8/14/201335.1335.2634.9235.1579,764
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center