Cohen & Steers Inc $43.15

down -0.41


22/8/2014 04:03 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
4/3/201232.7433.2432.5933.06217,800
4/2/201231.7533.0031.5032.87157,142
3/30/201230.9532.1830.7431.90209,265
3/29/201230.8431.1330.3930.81134,261
3/28/201231.0531.2530.6331.05207,695
3/27/201231.6931.7030.9931.06105,620
3/26/201231.8432.0831.6531.85105,827
3/23/201231.6831.6931.2731.43101,143
3/22/201231.6131.8231.3731.72108,309
3/21/201232.1332.2031.7232.00174,044
3/20/201231.8832.2631.7532.02106,528
3/19/201231.8232.3831.7332.12133,669
3/16/201232.0932.3031.6131.87213,375
3/15/201231.0132.0130.8631.91150,531
3/14/201230.9431.5030.8930.96171,644
3/13/201231.3531.3530.8831.01171,944
3/12/201231.3431.5330.9531.1159,121
3/9/201231.0931.4731.0131.34131,994
3/8/201231.0031.3530.7531.00126,595
3/7/201230.9431.3130.6330.7561,715
3/6/201231.0431.5730.6830.81106,368
3/5/201231.3731.5931.1731.46105,879
3/2/201232.4232.4231.2731.53233,767
3/1/201233.0133.9932.3632.39143,227
2/29/201234.3534.7032.9332.94107,033
2/28/201233.8034.3733.7734.14164,577
2/27/201233.2334.1933.2333.7873,006
2/24/201233.7934.3633.4733.5262,423
2/23/201233.2034.0633.2033.80102,096
2/22/201233.3033.7232.9933.0791,317
2/21/201234.1134.5233.1833.29160,906
2/17/201234.4734.9133.9934.1062,228
2/16/201233.5634.2433.5634.2379,931
2/15/201234.2834.7633.5833.6296,664
2/14/201233.8334.1633.5033.86131,607
2/13/201234.0934.4733.7534.1047,162
2/10/201233.7133.8533.3333.6085,800
2/9/201234.7935.0034.0034.05111,908
2/8/201234.4734.8634.2234.75156,265
2/7/201234.6034.6534.0934.49138,194
2/6/201234.7234.9934.5634.7291,060
2/3/201234.7734.9334.3334.87118,606
2/2/201234.1034.4933.5633.97152,221
2/1/201234.0634.3933.7934.04254,310
1/31/201234.1034.1233.3533.77155,753
1/30/201233.8834.4933.4733.86233,965
1/27/201233.2034.6233.2034.27303,637
1/26/201232.0433.7131.7833.45477,874
1/25/201231.3731.8631.3131.68266,354
1/24/201231.2431.8731.2431.53128,548
1/23/201231.2531.7731.2531.56109,768
1/20/201231.5131.8831.0431.23224,313
1/19/201231.1231.7230.9631.44111,627
1/18/201230.3831.1130.0431.01111,844
1/17/201230.7230.8830.4030.5999,023
1/13/201229.7430.8629.7330.50102,679
1/12/201230.5730.8729.8330.25337,382
1/11/201230.2030.8930.2030.49164,576
1/10/201230.0730.4230.0530.39106,917
1/9/201229.8830.4329.4629.5093,774
1/6/201229.9130.3729.5629.71123,300
1/5/201229.7030.3229.4330.04157,972
1/4/201230.0130.4229.6229.84138,737
1/3/201229.33161.3829.2830.30263,026
12/30/201128.7629.4928.4528.90107,592
12/29/201128.4929.6928.4928.8887,420
12/28/201129.3029.3028.1928.30113,293
12/27/201128.9429.7928.6829.12128,672
12/23/201128.9329.1528.7128.9777,107
12/22/201128.3629.1128.2528.90118,768
12/21/201128.0128.4527.4528.1064,190
12/20/201127.3728.1126.9828.04162,610
12/19/201127.2627.7026.4726.59149,705
12/16/201127.0927.7326.3427.05157,117
12/15/201127.1027.3626.3326.65134,236
12/14/201126.2426.8325.7626.60172,432
12/13/201128.0728.0726.2626.46153,481
12/12/201128.0928.0926.8027.65135,983
12/9/201128.1128.6827.7428.51121,720
12/8/201129.4229.5227.8327.89123,531
12/7/201129.5329.8528.6729.63125,952
12/6/201128.7529.9028.6329.64201,599
12/5/201127.8228.8727.6128.68210,558
12/2/201126.7227.7326.7227.39179,510
12/1/201127.2127.3426.2426.27141,813
11/30/201126.6627.4426.1727.22289,942
11/29/201126.2926.2925.4125.57118,882
11/28/201125.5426.1725.0626.14161,501
11/25/201124.8425.7824.4324.5158,696
11/23/201125.0625.1124.3324.69176,572
11/22/201126.0926.0925.0725.10126,015
11/21/201126.0226.3425.6125.76218,234
11/18/201127.3127.6725.9726.47231,421
11/17/201126.9627.4126.5027.22326,609
11/16/201126.9527.4726.8326.90231,440
11/15/201126.8827.4526.6627.25254,358
11/14/201127.9428.1226.6727.04288,335
11/11/201127.0028.2326.7728.09223,714
11/10/201126.8926.9026.2526.61115,581
11/9/201126.3226.7026.1126.24333,909
Trading Center