$31.14 +0.91 (%) Cohen & Steers Inc - NYSE

Aug. 27, 2015 | 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
6/19/201442.7342.9342.3642.7939,709
6/18/201441.9142.6541.8442.5591,053
6/17/201441.3541.9441.3141.86103,788
6/16/201441.2241.6341.0741.36158,989
6/13/201441.3841.7641.1541.4069,425
6/12/201441.3541.7240.9641.0861,572
6/11/201442.0042.0641.2841.3770,423
6/10/201442.5142.5142.0942.2947,768
6/9/201442.7243.0242.4042.60173,532
6/6/201442.1542.8441.8042.67157,271
6/5/201441.2942.2640.7942.04107,184
6/4/201440.9041.4740.8241.19266,968
6/3/201440.7441.2340.6940.9379,915
6/2/201440.7041.2540.1940.8273,269
5/30/201440.8041.1740.3540.49106,981
5/29/201441.1941.2740.7640.9980,815
5/28/201441.4741.4840.9441.1555,892
5/27/201441.5742.2741.5241.6397,357
5/23/201441.1341.4740.7341.3069,859
5/22/201440.8541.2040.6340.99102,754
5/21/201440.6940.9740.1240.7563,342
5/20/201440.7340.8740.1040.36131,592
5/19/201440.0440.7440.0440.73103,645
5/16/201439.4140.0939.1040.0874,712
5/15/201440.0840.6339.1039.56141,012
5/14/201441.0141.4240.3840.38140,221
5/13/201441.5241.8340.9141.0082,017
5/12/201440.5241.5340.4141.4496,945
5/9/201439.6440.4839.6340.4490,546
5/8/201440.1440.9439.6539.87117,295
5/7/201439.0440.4938.5140.36185,278
5/6/201439.3439.5838.7438.98160,086
5/5/201439.3339.8939.0139.52107,916
5/2/201439.9740.4239.3339.6087,738
5/1/201440.2940.6239.6539.81108,897
4/30/201440.0340.7139.6440.5187,296
4/29/201439.6640.3339.3940.04131,122
4/28/201439.7539.9938.6339.45100,261
4/25/201440.4440.9639.4039.57106,121
4/24/201440.4240.6940.0240.46160,858
4/23/201439.6640.3739.6640.0297,316
4/22/201439.0039.7638.8339.69181,506
4/21/201439.7540.0438.7538.99222,331
4/17/201441.9941.9939.6939.79218,514
4/16/201441.8042.3841.4841.88242,340
4/15/201440.5541.5140.0141.35273,618
4/14/201440.4340.8739.6640.43131,714
4/11/201439.4740.4939.3639.87213,242
4/10/201440.4340.7939.3639.95169,945
4/9/201439.7940.4139.2540.30113,227
4/8/201439.2139.5738.4939.49143,347
4/7/201438.9239.5238.1839.08143,080
4/4/201440.4440.4538.8239.0487,525
4/3/201440.5740.8539.6240.1085,587
4/2/201440.0940.6439.6440.5588,089
4/1/201440.1140.5539.1339.99151,531
3/31/201439.1739.9639.0739.8592,396
3/28/201439.2939.9038.5038.78124,974
3/27/201439.7439.7438.4539.23173,073
3/26/201439.9740.4539.2939.82207,998
3/25/201439.3740.1839.0639.82173,776
3/24/201439.8139.8638.5338.9895,346
3/21/201439.6140.2639.3339.69243,272
3/20/201438.1439.2837.8439.27133,208
3/19/201438.5138.8337.6638.08213,683
3/18/201437.9738.6137.6638.60145,470
3/17/201437.4638.8137.0637.89225,716
3/14/201437.3437.9836.9037.14113,257
3/13/201438.0638.6837.2537.45115,416
3/12/201437.2538.1137.1838.04123,307
3/11/201438.5038.5837.2137.50127,766
3/10/201438.4538.8038.2238.5788,448
3/7/201439.4239.7538.3438.56151,654
3/6/201439.0039.5838.9139.17104,921
3/5/201438.6138.9738.1238.93116,371
3/4/201438.0338.9538.0338.60170,446
3/3/201437.5037.7236.8037.46117,310
2/28/201437.7538.2537.5937.81114,515
2/27/201437.3537.6937.2137.6866,400
2/26/201437.2137.7136.9537.40126,039
2/25/201437.0937.4736.7137.1261,211
2/24/201437.3437.5336.9236.97185,733
2/21/201437.5337.7737.1537.31100,438
2/20/201437.2437.5437.1337.35101,335
2/19/201437.7238.2137.2337.31157,592
2/18/201437.2537.9337.2537.82155,239
2/14/201437.1737.2436.6137.1789,778
2/13/201436.8037.5736.7437.20171,002
2/12/201436.5337.1936.5337.16156,780
2/11/201436.8736.9336.0336.39180,949
2/10/201436.1636.7635.9636.61222,832
2/7/201435.6536.4335.5336.04232,855
2/6/201434.7535.6034.6535.31169,246
2/5/201435.1435.2134.4634.71198,726
2/4/201435.4835.9235.0935.19129,434
2/3/201436.0836.2435.0835.18306,617
1/31/201435.9636.6335.5736.07287,084
1/30/201435.7936.5535.2336.38176,094
1/29/201436.0536.4234.9535.27214,627
1/28/201436.1136.8135.8936.58245,587
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!