$41.23 -0.07 (%) Cohen & Steers Inc - NYSE

Sep. 17, 2014 | 09:49 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNS historical data

Date Open High Low Close Volume
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
7/13/201236.0337.3336.0337.3158,055
7/12/201235.2836.1634.6535.7588,266
7/11/201235.2135.7435.1535.40100,933
7/10/201236.3536.3534.9535.1380,663
7/9/201236.4736.6735.8335.9479,432
7/6/201236.5636.5836.0836.4981,998
7/5/201236.4236.8136.2936.6582,664
7/3/201235.4436.3435.4236.3446,455
7/2/201234.7535.4234.4535.42116,643
6/29/201234.5734.5733.6434.5197,586
6/28/201233.4433.7832.6733.7065,997
6/27/201232.8833.8932.6933.6571,350
6/26/201232.3033.1632.2732.82100,985
6/25/201231.7732.3431.7732.1357,370
6/22/201232.0932.5631.9232.33245,939
6/21/201232.7833.0931.9031.9970,617
6/20/201233.0733.3632.6132.8352,523
6/19/201232.5133.2132.2633.03146,502
6/18/201232.2732.7631.9132.4664,265
6/15/201232.1632.5331.9332.38114,726
6/14/201231.9132.2131.5032.0758,607
6/13/201231.9532.4931.6731.9773,726
6/12/201232.2032.4931.8032.11107,378
6/11/201233.2533.2532.1032.20129,518
6/8/201231.5233.1631.2532.88130,674
6/7/201232.0632.1531.3631.6295,925
6/6/201230.8331.5830.6931.53191,833
6/5/201230.2730.8630.2630.6284,670
6/4/201230.6130.7729.9030.50128,657
6/1/201231.6531.7530.3230.40106,781
5/31/201232.3832.9431.9932.35161,741
5/30/201233.0033.3332.3332.48127,811
5/29/201232.8533.5532.8533.4894,740
5/25/201232.5732.8232.4832.62130,836
5/24/201232.5732.8232.2632.66113,141
5/23/201232.4432.5731.9432.55147,451
5/22/201232.5133.1932.3732.68121,642
5/21/201232.2032.5931.8832.5185,508
5/18/201232.6532.8532.0032.12122,289
5/17/201233.0633.3532.2532.63131,657
5/16/201233.5433.8332.8033.0089,579
5/15/201233.8734.2333.3133.50107,022
5/14/201234.7134.9033.6133.93126,321
5/11/201234.6035.2334.4735.10163,370
5/10/201234.9735.1034.6634.91105,601
5/9/201234.6235.1134.1434.70179,986
5/8/201234.7135.1034.6135.05193,476
5/7/201234.8135.2834.5734.9986,335
5/4/201234.7535.1534.5434.95185,120
5/3/201235.1435.2034.6535.01124,235
5/2/201234.8935.3534.7035.2171,162
5/1/201235.2335.7035.1135.20191,164
4/30/201235.1435.4334.7835.2473,555
4/27/201235.2235.4634.7835.16205,280
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center