$43.10 +0.05 (%) Cohen & Steers Inc - New York Stock Exchange, Inc.

Jul. 29, 2016 | 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
10/13/201527.9528.3227.7127.79191,510
10/12/201528.0228.1827.7928.12107,203
10/9/201527.8328.3527.7227.99246,970
10/8/201527.6827.8827.5127.77168,727
10/7/201527.3228.0227.2027.79201,989
10/6/201526.9527.4626.9227.31204,791
10/5/201526.6227.3126.3326.93454,050
10/2/201526.6626.6626.0326.47203,870
10/1/201527.5127.6026.9226.98142,501
9/30/201527.1327.8426.8827.45247,260
9/29/201527.3327.5326.6326.84152,004
9/28/201528.2328.3527.3127.34135,918
9/25/201528.5728.8028.3028.41152,666
9/24/201528.0628.3527.6728.3190,744
9/23/201528.5728.6828.1328.3348,759
9/22/201529.0729.0728.2528.49110,312
9/21/201529.0529.6229.0129.48119,400
9/18/201529.0929.2728.5928.96201,433
9/17/201529.5330.0229.4729.52101,316
9/16/201529.1229.5428.9729.5385,238
9/15/201528.3629.2928.1929.1087,162
9/14/201528.3928.4828.1628.3277,958
9/11/201528.0628.5027.7728.42102,130
9/10/201528.3128.5928.1228.2461,619
9/9/201529.3529.3528.3228.36226,012
9/8/201528.6929.2528.5929.1383,107
9/4/201528.1328.4528.0828.27144,013
9/3/201528.3228.7528.2328.49144,987
9/2/201528.6529.0328.0728.28106,762
9/1/201529.2329.4228.1228.19118,875
8/31/201530.3931.2229.9129.98234,981
8/28/201530.9431.1930.4230.6492,061
8/27/201530.5731.2430.1031.14132,987
8/26/201530.5630.7529.6930.23127,445
8/25/201530.6330.6329.9229.99245,141
8/24/201529.0330.8128.8629.85171,571
8/21/201531.1931.6130.7530.77123,493
8/20/201531.5832.0631.5831.69114,772
8/19/201531.8132.3431.6531.91177,588
8/18/201531.7332.1531.7332.05142,585
8/17/201531.4932.0731.4531.84137,739
8/14/201530.9431.8030.9431.69132,433
8/13/201531.1631.3730.8131.02132,809
8/12/201530.7131.3330.5831.09306,521
8/11/201530.8131.1830.5931.03249,261
8/10/201530.5931.5430.2631.21240,243
8/7/201529.7431.4629.5930.39498,088
8/6/201530.2030.2029.6229.92104,749
8/5/201530.9631.1730.0830.2171,530
8/4/201530.9931.2330.5630.8353,928
8/3/201530.8831.0430.6431.04113,061
7/31/201530.8831.1330.5530.91112,692
7/30/201530.7330.9730.6030.8361,628
7/29/201531.0431.2730.8030.8774,878
7/28/201531.1331.1830.7931.04112,126
7/27/201530.9231.1730.6830.98124,633
7/24/201531.2931.5530.6031.08217,653
7/23/201531.3131.6031.2531.43208,955
7/22/201531.9832.2231.2931.52167,624
7/21/201532.9133.2831.9932.08130,982
7/20/201533.7633.8632.8732.99118,282
7/17/201533.9934.1933.6033.77314,840
7/16/201535.1535.1533.3333.98228,136
7/15/201534.1734.5734.0134.41177,443
7/14/201534.0934.4534.0034.20136,347
7/13/201533.9334.2533.8834.06164,766
7/10/201533.3333.7833.1133.72127,531
7/9/201533.4533.5032.9533.18173,966
7/8/201534.2934.3633.1233.20220,231
7/7/201534.3434.8434.0534.75139,762
7/6/201534.0634.6534.0034.40217,738
7/2/201534.3634.7834.1034.43216,664
7/1/201534.1734.7133.6534.19136,031
6/30/201534.5334.5333.9434.08156,320
6/29/201534.8034.9134.0334.14143,225
6/26/201535.6435.8034.8435.21143,808
6/25/201536.1136.2835.3435.62200,471
6/24/201536.0336.1335.7936.10101,110
6/23/201536.0836.2735.8036.16118,458
6/22/201536.3136.4336.1036.1485,814
6/19/201535.4136.2634.8536.12384,881
6/18/201534.8135.4034.6535.32116,242
6/17/201535.4835.5034.7434.77117,032
6/16/201535.0435.5834.8835.3681,473
6/15/201534.8135.3834.6135.16111,814
6/12/201535.6535.7534.9635.12160,437
6/11/201536.1436.1635.7635.7873,931
6/10/201535.9536.5035.7336.11117,422
6/9/201536.3136.7435.7435.8751,670
6/8/201536.6536.8636.0836.4662,376
6/5/201536.1336.8035.8236.6577,964
6/4/201536.7036.8336.0636.2795,766
6/3/201536.9537.2336.8236.8572,993
6/2/201537.3937.6536.8636.9062,217
6/1/201537.6637.8936.6137.5683,633
5/29/201537.5938.2037.3437.5095,465
5/28/201537.6137.8937.3937.8255,402
5/27/201536.8737.8236.8037.78129,146
5/26/201537.2537.3336.6636.8479,778
5/22/201537.4637.8337.1737.2547,747
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center