$42.53 +0.50 (%) Cohen & Steers Inc - NYSE

Dec. 18, 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
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
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center