Cohen & Steers Inc $39.39

up +0.20


23/9/2014 04:00 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
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
11/8/201127.6828.0026.9627.18274,857
11/7/201127.3527.5826.4327.27223,667
11/4/201127.0327.5526.6327.40203,900
11/3/201127.1027.6325.9627.42378,074
11/2/201126.2626.7325.8626.57223,851
11/1/201125.5426.6425.5325.55994,587
10/31/201127.0427.5426.8927.17516,495
10/28/201127.0728.5826.8127.75806,678
10/27/201125.7927.4925.7025.94540,590
10/26/201124.9525.1423.9624.58239,629
10/25/201125.2725.2724.3824.41317,934
10/24/201124.3925.7124.2525.56623,962
10/21/201124.6524.7123.8624.34716,959
10/20/201125.3625.6823.7924.151,106,969
10/19/201126.7826.9625.8326.23589,390
10/18/201126.0327.2325.9026.78454,971
10/17/201126.4426.4925.8725.90293,643
10/14/201126.3326.7225.5326.61415,291
10/13/201126.2726.5025.0425.96321,218
10/12/201126.4827.1826.4426.56500,238
10/11/201126.6726.9225.9726.19488,378
10/10/201126.9027.8926.8326.85551,108
10/7/201127.7728.0126.2026.27512,873
10/6/201127.5127.6326.3227.51795,182
10/5/201127.4827.7826.8527.53345,609
10/4/201126.5127.4625.3127.38581,300
10/3/201128.4329.1026.8226.91558,981
9/30/201130.3030.7428.4528.75597,665
9/29/201131.7832.1029.9730.84281,539
9/28/201133.0033.1330.8430.86234,459
9/27/201133.2334.2432.7232.82247,064
9/26/201132.2832.5631.0632.50211,766
9/23/201131.6332.7431.4131.90317,718
9/22/201131.1132.1730.4431.64421,253
9/21/201134.6434.7732.2932.35312,196
9/20/201135.8336.4634.6634.67205,102
9/19/201135.8436.1234.7935.67142,079
9/16/201137.6437.8636.4336.78159,646
9/15/201136.6137.3836.2637.32144,510
9/14/201135.5136.6534.9036.13220,842
9/13/201134.9135.6034.6735.15107,362
9/12/201133.1734.7833.0034.72164,776
9/9/201134.4935.2633.8233.84262,054
9/8/201135.4136.2334.9534.99128,936
9/7/201135.8336.2735.2135.68341,595
9/6/201133.2535.1033.1634.99246,696
9/2/201136.5236.6934.5234.70284,687
9/1/201138.6939.9738.1238.72385,360
8/31/201138.7139.4838.1938.68229,204
8/30/201137.6738.8037.4438.32168,476
8/29/201136.8538.1236.6238.07190,779
8/26/201134.9636.4034.5736.08199,631
8/25/201137.0537.3735.0935.21149,938
8/24/201135.6536.9935.3436.74187,144
8/23/201134.0736.0233.8835.68269,597
8/22/201134.2334.5133.8434.09367,030
8/19/201133.4034.9433.2933.34257,226
8/18/201135.5035.5133.8534.20277,430
8/17/201137.5037.8836.9937.11226,675
8/16/201137.5537.7536.7937.27161,205
8/15/201138.1338.7437.5338.29312,829
8/12/201136.9737.9136.4637.38372,220
8/11/201134.3837.7734.1336.99776,698
8/10/201133.3035.6432.8434.02693,933
8/9/201132.7534.6630.7234.66602,295
8/8/201133.3033.5931.3331.80594,378
8/5/201134.5036.0533.3034.71399,478
8/4/201136.5036.6234.4534.47173,794
8/3/201137.7538.0136.5637.19272,916
8/2/201139.5740.0837.7837.80222,255
8/1/201140.2540.6139.4739.99170,719
7/29/201138.9739.7238.2439.53175,929
7/28/201139.1940.0239.1539.60142,391
7/27/201139.5539.9738.6839.03240,880
7/26/201139.9540.2639.7239.90182,106
7/25/201139.8740.1939.3740.00257,621
7/22/201140.4840.7540.0040.55242,091
7/21/201136.9940.9336.9840.52356,358
7/20/201136.2237.0435.8737.00305,734
7/19/201134.9536.2134.8536.17367,430
Trading Center