$41.21 -1.32 (%) Cohen & Steers Inc - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNS historical data

Date Open High Low Close Volume
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
4/26/201235.0835.1934.6435.09127,911
4/25/201234.8035.1234.5435.01114,192
4/24/201233.7434.5533.5534.38107,159
4/23/201234.1734.3033.1733.74135,113
4/20/201235.1335.5334.6134.92277,758
4/19/201235.0035.4833.8234.74127,094
4/18/201233.8435.0633.4234.65169,656
4/17/201234.0234.4033.8734.02112,240
4/16/201234.1234.7133.3533.8076,498
4/13/201234.6234.6233.7533.78124,031
4/12/201234.8634.9733.8834.73179,709
4/11/201235.7935.8334.5634.94231,571
4/10/201233.2934.2433.2934.07309,355
4/9/201232.7233.5332.4533.26150,261
4/5/201232.2333.1532.2233.11133,544
4/4/201232.6332.6331.7132.29173,241
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
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center