Cohen & Steers Inc $43.90

up +1.82


11/7/2014 04:05 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
12/6/201228.6228.9728.5928.8272,257
12/5/201228.5929.1328.4328.71112,137
12/4/201228.7529.0628.5328.55115,752
12/3/201228.6828.9928.3928.8281,058
11/30/201228.4728.9028.3028.58181,985
11/29/201228.5329.0028.3228.50113,949
11/28/201227.6728.4527.3528.40161,791
11/27/201229.4029.5829.0729.50115,055
11/26/201229.2129.4729.0729.4771,827
11/23/201229.0729.3128.7929.3161,837
11/21/201229.2829.4528.8828.9178,473
11/20/201229.1329.3028.8429.27229,003
11/19/201228.5829.2728.5029.21129,624
11/16/201228.4428.8227.8728.34200,964
11/15/201227.8028.6027.7528.51329,532
11/14/201228.1228.1627.6627.91249,669
11/13/201228.0228.5128.0028.12190,866
11/12/201228.0328.4927.9528.25211,660
11/9/201227.3228.4527.2827.90452,765
11/8/201227.1727.9127.1127.46218,456
11/7/201227.2827.6026.8427.03100,029
11/6/201227.7828.2727.2427.50143,414
11/5/201228.4528.5327.4727.68205,399
11/2/201228.4829.1028.1328.35128,015
11/1/201228.3828.8927.7528.27277,842
10/31/201228.2428.4727.9227.99193,570
10/26/201227.3328.2627.2028.19154,652
10/25/201229.1929.1927.0227.41324,517
10/24/201229.1829.2328.8328.90130,187
10/23/201229.3129.3128.8628.99126,209
10/22/201229.8329.9328.9529.63163,540
10/19/201231.1131.1129.9329.98194,228
10/18/201231.3931.5431.1731.3171,600
10/17/201231.2631.7231.0931.48309,748
10/16/201231.3931.4031.1431.27191,185
10/15/201231.0931.1330.8031.10127,197
10/12/201230.9531.1930.7330.94121,286
10/11/201231.2531.2830.8631.01164,572
10/10/201230.6731.0030.6730.94206,322
10/9/201230.9131.0730.5630.72245,578
10/8/201230.8531.0730.6830.76148,451
10/5/201230.8431.0830.6230.8587,286
10/4/201230.6730.8730.0730.55157,771
10/3/201231.1731.2130.3230.43193,012
10/2/201230.8331.3130.6231.00237,479
10/1/201229.9330.5829.7430.54204,800
9/28/201230.1530.6129.5629.62190,991
9/27/201230.0130.3129.6030.16197,681
9/26/201230.1530.2329.5929.74103,637
9/25/201230.9331.0729.8630.06225,523
9/24/201231.0231.0230.5530.70129,012
9/21/201231.9932.6130.9731.04247,828
9/20/201231.6832.1230.9431.52260,131
9/19/201232.0932.4231.5231.70202,008
9/18/201231.9932.5631.6331.79104,713
9/17/201232.0632.0731.4231.87177,615
9/14/201232.7632.9731.9232.03288,438
9/13/201231.0032.6830.8932.61368,170
9/12/201232.6533.2831.9432.60329,593
9/11/201233.2833.7932.9733.7157,524
9/10/201234.6234.6833.0433.24101,124
9/7/201234.5134.6734.3634.5052,847
9/6/201233.9834.5233.8834.3293,642
9/5/201233.7434.0433.4733.6387,957
9/4/201233.8034.2433.3434.0286,159
8/31/201233.8934.1933.6033.7588,200
8/30/201233.5933.7133.3533.5280,158
8/29/201233.6733.9933.6133.70108,728
8/28/201233.4933.6133.3333.47135,705
8/27/201233.6333.9133.3433.49157,858
8/24/201233.5433.6833.0033.41325,817
8/23/201234.3134.4333.7133.82208,686
8/22/201234.7034.9634.1134.23180,334
8/21/201235.2135.6034.5534.67130,687
8/20/201235.9335.9434.8735.0387,611
8/17/201235.8636.4035.6235.98241,147
8/16/201235.6736.7635.1735.80362,240
8/15/201234.7535.7034.6835.55183,310
8/14/201234.6934.8834.5434.86142,686
8/13/201234.6234.7734.4034.59154,619
8/10/201234.6934.9434.5334.79110,468
8/9/201234.2634.9434.0334.80221,953
8/8/201234.3134.4034.0334.36151,771
8/7/201234.5134.9534.2534.61168,512
8/6/201234.2534.6334.0234.3257,858
8/3/201233.1634.2332.7434.17111,140
8/2/201232.2932.8531.7632.7973,790
8/1/201233.2233.2832.6532.67137,209
7/31/201233.6533.8332.9933.00140,208
7/30/201233.4933.9633.4733.60119,918
7/27/201233.0033.7432.9733.5373,612
7/26/201233.1333.2832.6733.00152,862
7/25/201232.3332.9932.2032.79160,199
7/24/201231.9532.1831.6032.10194,996
7/23/201231.4932.2031.2031.9898,767
7/20/201233.0133.0131.4831.91354,056
7/19/201235.2735.6032.9933.25221,445
7/18/201237.7238.0036.3336.50188,238
7/17/201237.6237.8136.6937.6666,162
7/16/201237.3137.5636.7837.4045,041
Trading Center