$40.42 +0.80 (%) Cohen & Steers Inc - NYSE

Oct. 21, 2014 | 12:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNS historical data

Date Open High Low Close Volume
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
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
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center