$39.27 -0.47 (%) Cohen & Steers Inc - New York Stock Exchange, Inc.

Apr. 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
2/19/201541.7141.8741.0641.4376,520
2/18/201541.3341.9041.0041.76178,525
2/17/201541.3741.5741.1741.4285,500
2/13/201542.2642.4641.4341.4568,805
2/12/201541.6342.3141.5742.1553,980
2/11/201541.4841.6140.8641.30113,966
2/10/201542.0042.0041.4241.5759,399
2/9/201542.0142.2341.2341.5777,277
2/6/201542.7042.9441.8742.18119,581
2/5/201542.7243.1242.5542.7083,733
2/4/201541.8443.2341.5642.68264,985
2/3/201542.4043.0341.8542.00168,960
2/2/201542.1542.5541.9242.40174,948
1/30/201542.4343.0741.9542.08128,970
1/29/201542.8043.2041.8342.91136,837
1/28/201544.3244.3442.6142.78159,383
1/27/201544.0044.7443.5044.06207,643
1/26/201544.5444.9744.1844.42226,175
1/23/201545.4845.6444.5744.6694,968
1/22/201545.5046.4943.5045.37270,139
1/21/201546.3947.1645.9546.34156,799
1/20/201546.9847.0346.2546.60128,653
1/16/201545.8146.9045.5046.8678,281
1/15/201546.8946.8945.7846.0691,260
1/14/201545.1547.1245.1546.64158,074
1/13/201544.0046.0743.9845.65263,921
1/12/201543.1244.3942.8044.27151,392
1/9/201542.9143.4042.3543.15140,638
1/8/201542.7943.2042.3742.96156,073
1/7/201542.0142.4041.3742.33116,275
1/6/201541.4241.7740.3941.64192,834
1/5/201541.1341.5440.7941.36177,050
1/2/201542.3042.4740.9941.62141,678
12/31/201442.7842.9942.0542.0892,615
12/30/201443.3043.5142.4442.5376,724
12/29/201443.4043.8343.0643.3646,737
12/26/201443.1843.6343.1843.3651,029
12/24/201443.2343.6343.0643.2034,972
12/23/201442.9343.4342.7443.0875,216
12/22/201441.2643.0141.2142.80110,405
12/19/201442.6142.6640.9641.21311,267
12/18/201442.7243.0142.2042.53137,660
12/17/201440.5342.1040.5342.03148,779
12/16/201440.4841.3140.4840.48111,427
12/15/201441.3641.6040.3040.6688,398
12/12/201441.7841.8741.0841.2392,098
12/11/201442.3343.1142.2342.3066,528
12/10/201443.1944.0242.2142.22137,495
12/9/201442.4343.6042.3643.4199,773
12/8/201443.1443.6842.8042.9574,993
12/5/201443.2643.8442.9543.29109,506
12/4/201443.6043.6642.8943.38104,259
12/3/201443.4843.8043.1543.6083,013
12/2/201442.3943.5942.2643.5382,577
12/1/201443.0443.3142.4242.4689,697
11/28/201444.0244.1943.2543.2743,984
11/26/201443.6144.1243.4244.08109,524
11/25/201443.0943.8242.8843.67166,013
11/24/201444.3044.4843.9044.25142,562
11/21/201444.5944.9243.9244.25120,529
11/20/201443.3444.0543.3443.9868,988
11/19/201443.9243.9242.9043.6865,751
11/18/201443.4744.2243.4744.0697,866
11/17/201443.3943.9242.8343.45134,221
11/14/201443.5444.0343.3143.55136,513
11/13/201443.7544.5043.4243.6073,832
11/12/201442.7444.1542.5743.79100,539
11/11/201442.9443.1842.5643.0381,435
11/10/201442.9542.9542.2942.94131,611
11/7/201442.9742.9942.5342.92182,864
11/6/201443.4243.4642.9542.9877,041
11/5/201443.2143.8243.0943.2776,801
11/4/201442.3442.8842.1942.6757,889
11/3/201443.0343.1642.1542.40115,617
10/31/201442.9843.2442.4642.86100,888
10/30/201441.3742.4941.2042.1299,397
10/29/201441.8642.2741.4441.72144,598
10/28/201440.6641.7940.3241.7473,452
10/27/201440.6640.7440.2040.5070,088
10/24/201440.1341.1539.9241.0484,566
10/23/201440.3840.7840.1240.2076,136
10/22/201440.3140.7639.9539.99140,078
10/21/201439.7240.5939.4040.31122,248
10/20/201439.7040.0339.1039.62198,750
10/17/201440.8940.8939.7839.99194,541
10/16/201438.0241.0636.9340.28354,043
10/15/201437.8439.1137.0838.89222,509
10/14/201437.5938.6537.4438.37178,629
10/13/201437.9638.1637.3437.50233,303
10/10/201438.7239.4538.0038.02194,880
10/9/201440.1340.3738.8639.04166,611
10/8/201438.4940.2038.1940.15221,650
10/7/201438.8838.8837.8638.44166,942
10/6/201438.6139.1938.4939.09167,367
10/3/201438.7938.9238.5238.5580,531
10/2/201437.9538.9037.7938.61131,312
10/1/201438.4238.4737.6838.10146,971
9/30/201438.7238.9838.2838.4498,923
9/29/201439.4139.5438.6938.90107,723
9/26/201439.2440.0238.8839.9183,087
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center