$39.36 -0.94 (%) Cohen & Steers Inc - New York Stock Exchange, Inc.

May. 3, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNS historical data

Date Open High Low Close Volume
12/12/201338.8639.1637.9437.97134,744
12/11/201339.7640.2838.7338.82206,488
12/10/201340.2240.4939.6239.7854,653
12/9/201340.1440.8839.7940.43143,771
12/6/201339.6740.1439.5439.9953,120
12/5/201338.6839.3038.5039.0092,278
12/4/201338.4639.0338.0838.8184,290
12/3/201339.0239.3338.4438.6688,945
12/2/201340.0040.1338.9639.08106,283
11/29/201340.1540.4039.3840.1159,826
11/27/201340.3341.2939.8139.9679,015
11/26/201341.0041.8540.7241.5982,985
11/25/201340.8641.5540.8341.0075,602
11/22/201340.3241.4840.1940.69181,303
11/21/201340.7541.1339.7540.2088,537
11/20/201339.5841.0739.5840.65165,091
11/19/201339.2539.9438.8039.3370,163
11/18/201339.8740.2039.0439.24130,252
11/15/201340.0240.3038.7839.80153,062
11/14/201338.9840.7438.9540.11383,836
11/13/201337.4638.9937.3138.8955,162
11/12/201337.8738.3637.0437.6889,102
11/11/201337.7038.2937.5337.9397,805
11/8/201337.4438.1637.4437.60103,538
11/7/201338.4238.7737.3137.4340,201
11/6/201338.3538.3737.6638.0736,375
11/5/201338.3638.6937.7637.97154,513
11/4/201338.5538.8838.2638.7293,390
11/1/201338.3138.5737.7238.35111,756
10/31/201339.6539.6538.3538.36119,081
10/30/201340.2240.8639.5239.53135,485
10/29/201339.8240.1639.5640.0970,730
10/28/201339.4839.7938.9039.7654,147
10/25/201339.8640.0039.0739.4272,943
10/24/201338.6839.7738.5539.6772,219
10/23/201338.1738.7437.9738.5166,231
10/22/201338.4038.7938.1438.3474,731
10/21/201338.4038.4237.8138.0457,910
10/18/201338.9838.9837.8738.26151,218
10/17/201336.4038.5836.4038.55201,589
10/16/201336.1136.5936.0536.4895,762
10/15/201336.7336.8435.7135.9183,567
10/14/201336.2137.3136.1836.90204,577
10/11/201335.1036.4035.1036.40210,332
10/10/201334.3435.4834.2335.32102,033
10/9/201332.9233.8132.3233.74133,206
10/8/201333.4033.7232.0432.71229,003
10/7/201333.6534.1433.3233.46144,009
10/4/201333.6334.3533.3334.00136,289
10/3/201334.2134.3533.2133.71177,262
10/2/201335.0035.0134.0434.37220,572
10/1/201335.5635.7035.1535.37118,562
9/30/201335.8635.8634.8935.31127,318
9/27/201336.4136.6736.3436.3545,730
9/26/201337.0337.5536.5536.7785,682
9/25/201336.9837.2036.7336.88154,364
9/24/201336.3837.6436.0236.98319,472
9/23/201335.4336.3635.2836.20122,382
9/20/201335.9936.0035.2535.70160,735
9/19/201335.8036.1935.5735.7598,816
9/18/201334.3235.9434.1835.79109,981
9/17/201334.0734.4134.0034.3649,540
9/16/201333.8834.7733.5634.14120,486
9/13/201333.0933.2632.8133.17107,870
9/12/201332.5133.1032.3832.8668,847
9/11/201332.7833.1332.4432.6281,327
9/10/201333.4633.9232.6132.9273,531
9/9/201332.5033.4532.5033.3167,339
9/6/201332.1132.5731.7832.4272,062
9/5/201332.1632.5931.3031.99149,429
9/4/201331.5432.2631.3632.26113,832
9/3/201331.6531.9331.2931.7782,944
8/30/201332.4732.4731.1131.2069,679
8/29/201331.8532.8731.8532.5163,042
8/28/201332.9833.4031.8231.87115,594
8/27/201333.5534.0932.9333.0089,203
8/26/201333.0235.0133.0234.07118,881
8/23/201333.3533.9132.7633.03117,792
8/22/201333.1333.5233.0233.3542,408
8/21/201333.3733.5933.0133.0956,277
8/20/201332.7233.6832.6233.57118,113
8/19/201333.2933.6432.5932.72112,912
8/16/201334.1834.2033.0033.38108,882
8/15/201334.5934.7334.2134.4363,247
8/14/201335.1335.2634.9235.1579,764
8/13/201335.1235.2534.6835.2231,498
8/12/201334.8935.4834.8035.0780,018
8/9/201335.3235.6635.2335.2555,111
8/8/201335.5235.9834.9835.4646,475
8/7/201335.1335.4134.9735.2191,667
8/6/201335.3335.4735.0835.2052,140
8/5/201335.2335.8135.1435.49160,415
8/2/201334.8935.6734.7035.38113,784
8/1/201334.6935.7534.5135.01186,194
7/31/201335.1535.1634.3034.37174,502
7/30/201335.9336.2535.1135.11131,073
7/29/201336.0636.4035.7535.85186,502
7/26/201336.5036.6035.7636.27139,006
7/25/201336.0736.8735.8736.86106,259
7/24/201337.1537.2335.9036.23212,430
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center