$42.80 +1.59 (%) Cohen & Steers Inc - NYSE

Dec. 22, 2014 | 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
3/7/201439.4239.7538.3438.56151,654
3/6/201439.0039.5838.9139.17104,921
3/5/201438.6138.9738.1238.93116,371
3/4/201438.0338.9538.0338.60170,446
3/3/201437.5037.7236.8037.46117,310
2/28/201437.7538.2537.5937.81114,515
2/27/201437.3537.6937.2137.6866,400
2/26/201437.2137.7136.9537.40126,039
2/25/201437.0937.4736.7137.1261,211
2/24/201437.3437.5336.9236.97185,733
2/21/201437.5337.7737.1537.31100,438
2/20/201437.2437.5437.1337.35101,335
2/19/201437.7238.2137.2337.31157,592
2/18/201437.2537.9337.2537.82155,239
2/14/201437.1737.2436.6137.1789,778
2/13/201436.8037.5736.7437.20171,002
2/12/201436.5337.1936.5337.16156,780
2/11/201436.8736.9336.0336.39180,949
2/10/201436.1636.7635.9636.61222,832
2/7/201435.6536.4335.5336.04232,855
2/6/201434.7535.6034.6535.31169,246
2/5/201435.1435.2134.4634.71198,726
2/4/201435.4835.9235.0935.19129,434
2/3/201436.0836.2435.0835.18306,617
1/31/201435.9636.6335.5736.07287,084
1/30/201435.7936.5535.2336.38176,094
1/29/201436.0536.4234.9535.27214,627
1/28/201436.1136.8135.8936.58245,587
1/27/201435.7836.1135.1435.91299,509
1/24/201436.4636.4635.2035.57270,674
1/23/201438.0738.4636.6036.80263,452
1/22/201437.9438.4137.5537.90218,359
1/21/201438.4538.8537.4437.77139,270
1/17/201437.5638.1037.5238.00138,854
1/16/201437.5038.1937.2537.53194,068
1/15/201437.5738.0437.4637.90171,696
1/14/201438.6338.6337.4637.65201,512
1/13/201439.8839.8938.0738.35190,603
1/10/201440.0840.3239.3139.83202,471
1/9/201439.5740.0339.1640.01159,419
1/8/201439.9339.9638.6839.50194,616
1/7/201439.7740.0739.6639.97121,834
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center