$44.25 +0.27 (%) Cohen & Steers Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNS historical data

Date Open High Low Close Volume
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
7/18/201134.0534.7233.7334.62157,957
7/15/201134.2434.5133.8234.15155,959
7/14/201134.2634.3633.6634.01147,418
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
Trading Center