$43.27 -0.81 (%) Cohen & Steers Inc - NYSE

Nov. 28, 2014 | 01:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNS historical data

Date Open High Low Close Volume
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
2/12/201333.0533.3433.0133.1597,106
2/11/201333.0033.1232.8833.0087,340
2/8/201333.0033.2532.7832.94143,592
2/7/201333.3733.5532.7832.90156,874
2/6/201333.3933.6932.7733.24129,970
2/5/201333.2333.8432.9433.49151,877
2/4/201333.2533.3032.7232.99152,073
2/1/201333.0233.7133.0233.44157,898
1/31/201332.7133.3232.7132.89174,681
1/30/201333.3933.5632.5832.70152,629
1/29/201333.1733.4433.0433.33168,887
1/28/201333.0433.1632.9133.13124,511
1/25/201333.1433.3032.6032.97197,165
1/24/201332.7333.5432.0633.02339,560
1/23/201332.2132.3431.9632.28140,663
1/22/201331.6032.2031.6032.1471,428
1/18/201331.0231.6630.7831.63106,995
1/17/201331.2131.4230.9231.02102,475
1/16/201331.1231.3831.0531.1585,838
1/15/201330.5231.2330.3531.15155,042
1/14/201330.3030.7430.1730.55196,738
1/11/201329.8430.3329.4930.30217,020
1/10/201329.7129.9829.3829.78155,952
1/9/201329.6830.0029.1929.64220,787
1/8/201330.7031.0229.4929.66292,747
1/7/201330.4430.8530.0130.67278,825
1/4/201330.5630.7530.4130.49170,229
1/3/201330.5630.5630.2230.42116,452
1/2/201331.0031.1230.4530.50187,186
12/31/201230.1230.6729.9130.47127,260
12/28/201230.2430.3329.9130.18135,933
12/27/201230.1930.5729.7830.53142,384
12/26/201230.1930.4429.9630.2566,205
12/24/201230.2730.5229.7930.2227,308
12/21/201231.1031.1029.9130.34251,741
12/20/201230.5330.5829.9330.17177,618
12/19/201230.6930.8330.1730.48104,142
12/18/201230.2430.9730.1830.68137,797
12/17/201229.6230.2529.5630.20133,188
12/14/201229.2829.8829.1429.58136,921
12/13/201229.0529.4729.0529.41136,865
12/12/201229.2629.3829.0129.1282,020
12/11/201229.0529.3028.9029.11148,091
12/10/201228.8529.1828.7028.94130,834
12/7/201228.8729.3628.5828.7879,371
12/6/201228.6228.9728.5928.8272,257
12/5/201228.5929.1328.4328.71112,137
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center