$41.11 +0.17 (%) Cohen & Steers Inc - NYSE

Sep. 18, 2014 | 03:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNS historical data

Date Open High Low Close Volume
7/13/201134.1834.8833.8034.0252,941
7/12/201133.1534.3333.1533.83104,777
7/11/201134.3034.5333.1133.31120,347
7/8/201135.2935.6134.4334.95161,036
7/7/201135.1536.1835.0735.96181,640
7/6/201133.9434.7833.7634.6876,262
7/5/201133.3534.3933.1234.1191,373
7/1/201133.1433.8433.1433.40127,086
6/30/201133.8033.8233.1033.15112,024
6/29/201132.9933.7232.8433.6384,690
6/28/201132.8433.4832.6732.76145,512
6/27/201131.5832.3431.5832.2659,857
6/24/201131.8732.0531.4231.54122,361
6/23/201131.3331.7831.1031.77123,512
6/22/201131.8832.5031.8431.8772,559
6/21/201131.7832.5331.7831.97153,983
6/20/201130.4531.4230.3031.42101,401
6/17/201129.9430.8329.8630.66242,654
6/16/201129.1029.7928.9229.5680,825
6/15/201129.0329.2828.6229.03140,260
6/14/201128.6929.3528.5829.33131,044
6/13/201128.6328.6728.0628.3289,238
6/10/201128.7328.9428.2328.4599,120
6/9/201128.6329.1128.4529.0052,622
6/8/201128.7629.1428.4528.5977,433
6/7/201129.2329.3028.8628.9268,707
6/6/201129.1329.3128.7728.97164,194
6/3/201128.2629.5928.2629.21130,402
6/2/201129.1829.3328.3028.8587,707
6/1/201130.2530.2529.0529.14175,048
5/31/201129.9930.7229.9730.68225,394
5/27/201129.2029.8229.1729.5383,555
5/26/201128.3829.1828.2329.0559,083
5/25/201127.8128.5827.8128.5283,359
5/24/201128.4728.4727.5627.93181,288
5/23/201128.5228.6828.0428.4099,407
5/20/201129.3029.6128.7429.13103,740
5/19/201129.4629.6429.0829.55107,234
5/18/201129.0629.3728.8129.23116,747
5/17/201129.1329.3028.7128.9372,864
5/16/201129.8929.9129.3029.3299,022
5/13/201130.6630.7429.9030.1369,922
5/12/201130.2930.8329.8630.6960,297
5/11/201131.3731.3730.0930.3494,047
5/10/201130.9431.6430.8231.5381,879
5/9/201130.3330.8230.0630.7986,950
5/6/201130.4630.7330.3230.44100,743
5/5/201129.7330.4429.5929.9893,666
5/4/201130.2230.3429.6630.01125,926
5/3/201130.7730.8129.9930.2070,776
5/2/201131.6531.6630.6130.78116,771
4/29/201130.5231.5930.5231.46184,379
4/28/201129.9830.5929.9030.47105,783
4/27/201130.1530.2129.6630.1180,628
4/26/201129.6530.1229.2230.04152,452
4/25/201129.5429.9529.3829.58141,244
4/21/201128.8829.5328.6629.49149,848
4/20/201128.8829.3228.8628.92122,640
4/19/201128.1928.3027.9028.28155,450
4/18/201128.0328.1627.8328.0184,752
4/15/201128.3428.8528.2728.49164,873
4/14/201127.8628.6427.8628.3476,105
4/13/201128.6528.6527.9728.1452,823
4/12/201128.5228.6728.3128.4476,138
4/11/201128.8929.2228.6228.6749,142
4/8/201129.5429.5428.7128.8561,836
4/7/201129.6029.7829.2329.2997,673
4/6/201129.2429.8229.2329.6086,738
4/5/201129.6230.2129.0129.08195,929
4/4/201129.7229.9029.6329.7672,117
4/1/201129.9830.0429.3929.6182,649
3/31/201129.3829.7329.2529.6896,509
3/30/201129.0729.5229.0029.32110,903
3/29/201128.6728.9827.9228.8774,554
3/28/201128.9729.1528.8128.8345,037
3/25/201128.5229.2028.3128.8298,752
3/24/201128.5028.5528.1528.4196,424
3/23/201128.2228.6227.9928.3669,893
3/22/201128.7128.7128.3028.3584,220
3/21/201127.8528.9027.8328.71121,271
3/18/201127.1727.9027.0527.42152,129
3/17/201126.7827.2026.4726.8993,988
3/16/201126.8127.1726.1026.28157,909
3/15/201127.0827.3826.9927.0382,516
3/14/201127.9628.9727.5928.1053,261
3/11/201127.9828.3927.6528.2785,804
3/10/201128.5028.5028.0028.0774,577
3/9/201129.0729.1628.8828.9872,889
3/8/201128.9329.4728.7429.1572,863
3/7/201129.4329.8328.5528.8548,886
3/4/201129.7629.7629.1329.3155,643
3/3/201128.9730.0228.7429.8164,977
3/2/201128.4028.9228.3028.6180,952
3/1/201129.2529.4228.2228.49188,746
2/28/201129.2529.3028.7729.20104,092
2/25/201128.7729.2828.7729.1680,432
2/24/201128.1228.6927.9028.65111,335
2/23/201128.2128.2127.3528.00145,054
2/22/201129.1429.2728.0928.14133,566
2/18/201129.7729.8129.4529.50155,339
Trading Center