Cohen & Steers Inc $40.97

down 0.00


15/9/2014 04:02 PM  |  NYSE : CNS  
Industries : Financial Services / Asset Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNS historical data

Date Open High Low Close Volume
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
3/22/201334.7534.9734.5334.80159,461
3/21/201334.8835.1734.6334.8596,542
3/20/201335.0635.4734.7634.91163,323
3/19/201335.0335.3334.7634.98135,314
3/18/201334.4635.2034.4634.94165,934
3/15/201334.8735.0434.5034.85157,111
3/14/201335.0235.2034.8034.90209,557
3/13/201334.7335.4734.5234.97164,808
3/12/201334.9834.9834.4434.7947,819
3/11/201335.4635.6434.9535.09824,826
3/8/201335.5435.5434.9435.4988,766
3/7/201334.7235.2834.7235.26143,821
3/6/201334.3734.7434.2834.66101,750
3/5/201333.4734.2133.3134.18102,982
3/4/201333.2133.4932.7033.30148,156
3/1/201332.8033.3332.4333.27133,147
2/28/201332.9533.2432.6432.97122,891
2/27/201332.0333.0331.9432.98135,591
2/26/201331.9532.1631.8232.0658,117
2/25/201332.4932.7531.8031.8088,882
2/22/201331.8932.3231.7232.31169,028
2/21/201332.6832.6831.7031.75146,705
2/20/201333.2233.4932.7432.7494,718
2/19/201332.9733.4332.9733.30178,856
2/15/201333.9433.9432.8132.92151,593
2/14/201333.5033.8033.3433.77122,013
2/13/201333.2833.5233.0833.5183,658
Trading Center