Cohen & Steers Inc $39.79

down -2.09


17/4/2014 06:40 PM  |  NYSE : CNS  
Industries : Financial Services / Asset Management
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNS historical data

Date Open High Low Close Volume
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
12/20/201025.9726.3925.8126.2095,864
12/17/201025.4325.8725.2225.87276,022
12/16/201025.7925.7925.2725.43290,072
12/15/201026.0026.2825.6625.79198,931
12/14/201026.3926.3925.8426.00205,609
12/13/201026.4826.4826.2026.20227,742
12/10/201026.7726.8026.2426.35168,269
12/9/201027.4927.6726.5226.65196,452
12/8/201027.4227.5527.0127.2585,156
12/7/201027.4127.5927.0627.3160,600
12/6/201026.9127.2226.7227.0053,336
12/3/201026.7527.1026.5127.0379,750
12/2/201026.2127.0026.1526.9480,237
12/1/201025.7526.3325.7426.20152,548
11/30/201025.2825.4324.4925.20250,374
11/29/201025.4025.7125.1625.6594,076
11/26/201025.7025.8725.6125.6617,559
11/24/201025.3025.9925.3025.9087,554
11/23/201025.2225.2624.6325.00131,065
11/22/201025.4425.8125.2425.63113,200
11/19/201025.1925.7024.9225.5381,191
11/18/201025.0825.7025.0825.36112,742
11/17/201024.7325.0224.4424.71149,802
11/16/201025.4925.5424.4524.72205,747
11/15/201026.7226.7225.6225.73287,567
11/12/201027.2127.6026.4926.63116,795
11/11/201027.9827.9827.5327.5689,569
11/10/201027.2028.9826.9928.28407,097
11/9/201027.8027.9326.9927.1286,285
11/8/201027.9527.9727.4927.7977,918
11/5/201027.5228.2327.4528.08116,610
11/4/201027.2127.6127.0527.53119,801
11/3/201026.2826.8226.1926.76145,073
11/2/201025.6226.3325.4226.25124,135
11/1/201025.2325.4725.0625.40191,435
10/29/201024.9425.1524.7125.07174,329
10/28/201025.2125.2624.6725.01126,200
10/27/201024.8525.1324.6724.92105,072
10/26/201025.0025.3924.8525.01102,530
10/25/201025.0825.5224.9025.25133,938
10/22/201025.0225.2624.7724.82118,123
10/21/201025.8726.2124.6924.99217,476
10/20/201025.3025.7725.0425.66163,358
10/19/201024.7625.2524.7125.08203,586
10/18/201024.9125.2724.8425.2499,757
10/15/201024.9825.2124.6824.91113,402
10/14/201024.7325.0524.5424.79155,381
10/13/201024.7224.9124.6224.69263,976
10/12/201024.4624.8024.1524.53249,329
10/11/201023.9924.8723.9924.61481,899
10/8/201023.5124.3023.3423.94390,850
10/7/201023.1023.3022.7523.01188,536
10/6/201023.0323.0322.7222.99145,536
10/5/201022.2123.2822.2123.07272,470
10/4/201022.0822.2321.3021.71149,215
10/1/201021.8722.5021.6722.22241,339
9/30/201021.9622.5121.5621.70201,825
9/29/201021.6322.0121.4421.73126,372
9/28/201021.3521.8620.9621.77138,147
9/27/201021.2821.7121.1121.22156,972
9/24/201020.4921.2420.4421.21206,362
9/23/201020.4020.6720.0620.13115,188
9/22/201020.6121.3520.3420.63101,178
9/21/201021.1221.3120.6120.6483,552
9/20/201020.5321.2320.4621.18286,507
9/17/201020.4520.6820.2620.48164,960
9/16/201020.5020.7120.0020.3277,735
9/15/201020.5820.7620.3320.60149,147
Trading Center