$36.11 +0.64 (%) Cohen & Steers Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
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
11/12/201529.7729.8429.3429.5363,916
11/11/201530.3530.3529.7230.0155,823
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center