$40.77 +0.78 (%) Cohen & Steers Inc - NYSE

Oct. 23, 2014 | 11:51 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNS historical data

Date Open High Low Close Volume
8/14/201335.1335.2634.9235.1579,764
8/13/201335.1235.2534.6835.2231,498
8/12/201334.8935.4834.8035.0780,018
8/9/201335.3235.6635.2335.2555,111
8/8/201335.5235.9834.9835.4646,475
8/7/201335.1335.4134.9735.2191,667
8/6/201335.3335.4735.0835.2052,140
8/5/201335.2335.8135.1435.49160,415
8/2/201334.8935.6734.7035.38113,784
8/1/201334.6935.7534.5135.01186,194
7/31/201335.1535.1634.3034.37174,502
7/30/201335.9336.2535.1135.11131,073
7/29/201336.0636.4035.7535.85186,502
7/26/201336.5036.6035.7636.27139,006
7/25/201336.0736.8735.8736.86106,259
7/24/201337.1537.2335.9036.23212,430
7/23/201337.0137.4036.6937.03132,712
7/22/201336.5637.0136.3736.8674,419
7/19/201335.0036.6135.0036.55172,728
7/18/201334.3735.4234.3735.16225,693
7/17/201336.4036.4034.5934.92300,733
7/16/201336.7837.2236.1036.2896,258
7/15/201336.4037.0736.3036.82143,761
7/12/201335.3536.5035.2336.34104,159
7/11/201335.0735.6635.0135.47205,653
7/10/201334.6234.8734.3134.67197,361
7/9/201334.8734.8734.4634.6081,764
7/8/201333.9534.7933.5234.60234,158
7/5/201333.4533.7832.5333.7488,858
7/3/201333.0833.3232.8432.9547,134
7/2/201333.3833.7032.9233.21119,368
7/1/201334.2934.4633.1433.47181,562
6/28/201335.4635.5833.9333.98205,254
6/27/201334.5935.6934.4235.5795,684
6/26/201334.0634.5433.7734.22104,486
6/25/201333.4533.8433.0633.7788,188
6/24/201333.1433.3232.1233.09166,802
6/21/201334.6234.6433.6233.81181,989
6/20/201335.7635.9833.7534.43264,850
6/19/201337.1837.3236.1136.1492,498
6/18/201337.5437.6137.0137.1389,642
6/17/201336.4937.5536.4937.46119,499
6/14/201336.2236.2435.5736.0458,234
6/13/201335.8836.2535.4336.20174,748
6/12/201337.1437.2135.7035.89181,966
6/11/201336.5037.2736.0736.9185,592
6/10/201336.9337.0736.5436.9560,181
6/7/201337.1337.1336.2736.78128,345
6/6/201336.4136.8836.1336.86118,673
6/5/201337.2737.3636.1136.44107,528
6/4/201337.5637.8536.8137.3088,216
6/3/201337.8438.1937.1037.55206,550
5/31/201338.5038.7937.3337.74225,605
5/30/201339.2139.4838.2938.75161,309
5/29/201340.2140.6039.1639.42178,505
5/28/201340.5941.0840.1140.53161,946
5/24/201340.4741.0240.0940.24125,818
5/23/201340.9841.0040.3940.64115,346
5/22/201343.2244.4441.2641.67266,069
5/21/201342.4643.1342.4042.9374,230
5/20/201342.2042.8142.1942.3547,626
5/17/201342.0742.6341.8342.15134,665
5/16/201341.4442.3441.4441.7985,389
5/15/201340.8641.7140.8641.6052,297
5/14/201340.5941.2140.5941.0095,770
5/13/201340.2840.7940.2540.6355,153
5/10/201339.8340.3939.7640.3854,032
5/9/201340.0340.1139.5339.90169,716
5/8/201340.0940.0939.6240.06141,785
5/7/201340.2140.5939.9540.2096,123
5/6/201340.2240.5039.9540.04120,915
5/3/201339.4440.2239.4440.1059,761
5/2/201338.8539.2638.6839.1189,327
5/1/201339.3539.3538.5838.68121,487
4/30/201339.6439.8239.2739.5190,280
4/29/201339.5839.8839.4539.5846,371
4/26/201339.5939.8839.2139.45131,417
4/25/201339.4640.0439.3739.7091,314
4/24/201339.1839.4238.9839.34115,967
4/23/201338.5839.2538.4739.22106,256
4/22/201337.8638.3636.8338.35156,742
4/19/201336.9337.8836.8637.84115,499
4/18/201337.4737.7136.5636.78152,214
4/17/201338.0138.0136.9737.43155,908
4/16/201337.6438.3537.2938.2696,805
4/15/201338.6338.9137.2037.25234,241
4/12/201338.6939.1738.4238.73130,029
4/11/201338.3338.7738.1338.76238,592
4/10/201336.9638.3736.9238.12255,457
4/9/201335.6137.2535.5136.65220,354
4/8/201334.3735.6434.2535.58207,475
4/5/201333.7034.2633.4934.2491,404
4/4/201334.1234.4233.9334.19194,490
4/3/201334.5034.9433.9134.06327,703
4/2/201335.7836.2635.6836.04314,432
4/1/201336.0236.2135.3935.65139,556
3/28/201335.5936.2035.5736.07118,773
3/27/201334.8635.5334.8635.50213,038
3/26/201335.1635.6134.8435.05344,194
3/25/201334.7535.0934.7434.87106,856
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center