$17.65 -0.71 (%) CohenSteers Inf Shs - NYSE

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTF historical data

Date Open High Low Close Volume
2/8/201618.2518.2517.4917.65205,642
2/5/201618.8918.8918.1018.36212,051
2/4/201618.8719.0018.7018.94239,074
2/3/201618.6118.8918.3518.85251,814
2/2/201618.1018.4918.1018.46291,957
2/1/201618.1418.6318.0318.63180,728
1/29/201618.0518.3018.0318.18127,924
1/28/201617.5518.0017.5317.99326,928
1/27/201617.2317.4217.2117.37221,852
1/26/201617.1317.3717.1317.23198,200
1/25/201616.9617.2316.8817.08219,562
1/22/201616.5917.1116.5917.06232,538
1/21/201616.2316.6516.2316.48316,486
1/20/201616.6716.7015.8516.15510,966
1/19/201617.1517.1516.7816.97220,556
1/15/201617.1617.2016.9316.94420,065
1/14/201617.1817.4717.1117.40250,284
1/13/201617.5917.7117.2117.21279,565
1/12/201617.7817.8017.3817.49288,318
1/11/201617.8617.9117.5917.59302,994
1/8/201618.0018.0817.7717.77266,547
1/7/201618.0418.1317.9217.96382,809
1/6/201618.4818.5318.2118.23530,264
1/5/201619.0019.0418.6518.65435,609
1/4/201619.0019.0818.6719.04444,864
12/31/201518.9319.2218.8819.08502,329
12/30/201518.9118.9918.8418.91233,615
12/29/201519.0719.1618.9618.98294,459
12/28/201518.9419.0718.8119.05285,276
12/24/201518.9019.0218.8418.98116,294
12/23/201518.4518.9918.4518.89232,315
12/22/201518.2218.4318.2018.38264,894
12/21/201518.1118.2318.1118.22310,006
12/18/201518.1118.1317.9518.04275,730
12/17/201518.2418.3118.0318.11366,559
12/16/201518.1818.5318.1818.51345,449
12/15/201518.1418.3218.1218.13293,105
12/14/201518.1518.2318.0318.12389,407
12/11/201518.2118.2718.1618.18281,554
12/10/201518.3218.5018.3218.32162,121
12/9/201518.3618.6418.2618.37347,312
12/8/201518.5018.5518.2418.31320,286
12/7/201518.9018.9018.5418.59172,896
12/4/201518.9219.0118.9018.96209,707
12/3/201519.0819.0818.9118.93179,018
12/2/201519.2519.3919.0619.06181,021
12/1/201519.2419.3019.1719.30177,016
11/30/201519.1019.1919.1019.14150,681
11/27/201519.0519.1719.0119.1536,316
11/25/201519.0419.2019.0119.0883,009
11/24/201519.0219.1119.0019.07151,966
11/23/201519.2919.3819.0619.11134,581
11/20/201519.3219.4619.3019.35145,975
11/19/201519.1919.3419.1819.29141,267
11/18/201519.0519.1719.0219.14152,472
11/17/201519.2019.2418.9819.05132,270
11/16/201518.9919.1718.9619.14209,312
11/13/201519.0119.0218.9018.99189,243
11/12/201518.9219.0618.8518.99262,993
11/11/201519.1019.2218.9518.96173,726
11/10/201519.0319.1618.9919.06186,525
11/9/201519.3319.3319.1019.12163,925
11/6/201519.8019.8019.2819.48318,138
11/5/201519.9020.0719.7619.90189,129
11/4/201520.1120.1219.8219.97143,239
11/3/201519.9220.1819.7120.10266,397
11/2/201519.9220.0219.8520.02176,894
10/30/201519.6719.9519.6719.93187,972
10/29/201519.7119.8219.5719.64145,018
10/28/201519.8720.0119.7119.82136,156
10/27/201519.9919.9919.8219.86125,150
10/26/201520.1820.1819.9520.01119,550
10/23/201520.2520.3120.0820.25146,383
10/22/201520.0420.2420.0320.18145,859
10/21/201520.0120.0919.9519.96159,273
10/20/201519.9320.1819.9320.01152,967
10/19/201520.0420.0919.9319.96109,124
10/16/201520.0720.1519.9820.12128,471
10/15/201519.7820.1419.6720.09392,890
10/14/201519.7119.8919.6119.76164,464
10/13/201519.8819.9219.7519.75139,585
10/12/201519.9620.1119.9620.00211,157
10/9/201520.0320.0419.9419.95118,060
10/8/201519.6020.0019.4320.00191,331
10/7/201519.6319.7219.6319.72142,071
10/6/201519.4719.6219.4019.57151,925
10/5/201519.2019.5319.1319.51189,831
10/2/201518.7419.1118.7219.08144,256
10/1/201518.9519.0118.7918.96429,848
9/30/201518.7519.0718.5719.07441,877
9/29/201518.5718.6418.3918.55299,228
9/28/201518.8718.8918.5318.64270,249
9/25/201518.8518.9818.8018.92169,158
9/24/201518.7618.9118.6518.82198,972
9/23/201518.9719.0218.8318.9498,115
9/22/201518.8419.0018.7819.00161,323
9/21/201519.0019.2218.9919.10129,541
9/18/201518.9319.2318.9319.10170,612
9/17/201519.1519.6019.1519.42147,900
9/16/201519.0919.2518.9119.25145,343
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center