Cohen & Steers Inc $43.69

up +0.15


22/7/2014 04:04 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
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
2/17/201129.7029.9729.3729.80104,715
2/16/201129.9129.9729.5629.7783,282
2/15/201129.7330.0229.4029.6066,367
2/14/201129.8930.0129.7929.8347,992
2/11/201129.3630.1529.3629.9548,657
2/10/201129.2729.5829.0229.5554,537
2/9/201129.1629.6328.8429.55113,968
2/8/201129.1829.5928.8329.2268,676
2/7/201128.8929.5128.8629.2561,344
2/4/201128.5428.9628.1528.8755,029
2/3/201128.5828.7728.2528.6284,731
2/2/201128.6929.0928.6928.7578,698
2/1/201128.5429.2428.2529.0094,481
1/31/201128.4528.7028.0728.31111,233
1/28/201128.7629.3528.3028.37142,685
1/27/201128.9528.9527.6928.86175,524
1/26/201128.5728.9527.9528.9592,395
1/25/201128.2028.6028.0528.41102,165
1/24/201128.0328.4427.9428.31111,371
1/21/201127.9128.3127.8127.96179,350
1/20/201127.5827.8927.5127.67183,602
1/19/201127.6327.8427.3727.70237,406
1/18/201126.3728.0326.2327.76311,542
1/14/201126.0226.6125.8526.52161,081
1/13/201126.2326.4825.7225.98130,072
1/12/201125.8726.3725.7926.29168,654
1/11/201125.7525.7525.4225.5663,712
1/10/201125.0425.7424.9725.6488,103
1/7/201125.6025.6024.6325.1897,913
1/6/201125.8325.8325.3025.4249,453
1/5/201124.9325.8524.8025.7177,533
1/4/201126.0726.2224.7925.04168,442
1/3/201126.4326.7125.9126.05151,221
12/31/201026.4626.5125.8826.10118,218
12/30/201026.4726.8226.4726.4739,723
12/29/201026.9226.9226.5026.5338,470
12/28/201027.2727.3326.7926.8854,789
12/27/201026.6127.2326.5127.1648,257
12/23/201027.2127.2726.7826.80129,607
12/22/201027.0627.2126.9827.1779,330
12/21/201026.3327.0926.3227.00143,085
Trading Center