$23.47 0.00 (%) CohenSteers Inf Shs - NYSE

Sep. 17, 2014 | 04:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTF historical data

Date Open High Low Close Volume
9/17/201423.5423.5523.4123.4798,784
9/16/201423.6423.8623.5823.8599,112
9/15/201423.8323.9123.6223.66105,572
9/12/201424.1424.2223.8223.88117,998
9/11/201424.1224.2224.0524.2283,151
9/10/201424.2024.2224.0624.20106,874
9/9/201424.2924.2924.1524.2089,772
9/8/201424.4924.5424.2124.25108,543
9/5/201424.6224.6724.5024.53134,408
9/4/201424.7324.7524.6124.69151,629
9/3/201424.6324.7124.5824.7181,881
9/2/201424.5524.5724.4924.5068,972
8/29/201424.4624.5724.4024.5775,285
8/28/201424.3424.5224.2424.51123,834
8/27/201424.2624.4724.2524.47141,906
8/26/201424.1924.3124.0924.22159,696
8/25/201424.2124.2224.1024.1487,732
8/22/201424.1324.1323.9424.09139,535
8/21/201423.9424.0823.9024.08122,400
8/20/201423.8223.9223.7623.92158,441
8/19/201423.7023.8623.6823.83142,179
8/18/201423.7623.8223.6823.70119,003
8/15/201423.5823.7223.5223.67113,669
8/14/201423.4323.5823.3823.56148,939
8/13/201423.1823.3923.1023.3897,601
8/12/201423.1523.2523.0223.1482,377
8/11/201423.0423.1523.0423.13120,968
8/8/201422.7622.9022.6822.90127,710
8/7/201422.6522.8722.6522.70112,784
8/6/201422.4922.6722.4022.63155,523
8/5/201423.1223.1222.4822.65272,737
8/4/201423.2323.2322.7623.16226,029
8/1/201423.3223.4023.2123.25158,610
7/31/201423.8623.8623.3023.34245,416
7/30/201424.1624.1823.8623.90227,263
7/29/201424.1924.2524.1424.17101,873
7/28/201424.3624.3824.1224.19132,180
7/25/201424.4824.5124.2824.33115,868
7/24/201424.3424.5324.2824.46122,690
7/23/201424.2424.3624.1024.34146,531
7/22/201424.1524.2724.1324.17164,277
7/21/201424.0924.1723.9524.06144,754
7/18/201424.0524.1623.8924.14189,236
7/17/201424.3124.3223.8923.98158,914
7/16/201424.3324.4024.2624.40130,918
7/15/201424.3324.3724.1924.21113,677
7/14/201424.1724.2924.1424.29136,666
7/11/201423.7824.0823.7824.08110,214
7/10/201423.7523.8723.5523.85119,929
7/9/201423.9923.9923.7723.89151,019
7/8/201423.9824.0123.8523.91148,600
7/7/201424.5224.5223.9924.02198,272
7/3/201424.7424.7424.5224.59128,632
7/2/201424.8424.8424.4524.69233,325
7/1/201424.5925.0324.4424.79338,988
6/30/201424.5024.5124.3924.49317,614
6/27/201424.2224.3724.1624.37132,307
6/26/201424.2324.2724.0824.27121,223
6/25/201424.0324.2224.0324.22169,842
6/24/201424.0224.0923.9624.04122,186
6/23/201423.9924.0623.9324.01128,752
6/20/201424.0124.0223.8823.95125,155
6/19/201423.9924.0423.9324.02186,523
6/18/201424.1024.3424.0524.32200,993
6/17/201423.9924.0623.9524.0696,051
6/16/201423.9324.1023.9123.98119,835
6/13/201423.8523.9823.8423.98115,761
6/12/201423.8023.8523.7423.8295,836
6/11/201423.8223.8723.7723.82134,026
6/10/201423.8123.8623.7723.82133,059
6/9/201423.8923.9123.8223.85190,131
6/6/201423.9923.9923.7923.87124,880
6/5/201423.7023.9323.6123.93159,352
6/4/201423.6823.7123.5823.70155,818
6/3/201423.6423.6823.5523.6594,100
6/2/201423.7023.7223.6023.66117,775
5/30/201423.5323.6923.4823.69115,874
5/29/201423.4723.5923.4523.57104,741
5/28/201423.3823.4723.3523.43134,328
5/27/201423.3623.4523.2923.32164,128
5/23/201423.3623.4023.2623.33119,054
5/22/201423.2023.3323.1223.32134,730
5/21/201423.2423.3123.1023.15207,412
5/20/201423.2523.2723.1223.21125,074
5/19/201423.2923.3023.1923.24114,516
5/16/201423.1823.3123.0923.31200,616
5/15/201423.2123.2123.0423.11137,802
5/14/201423.2123.2123.1223.15125,841
5/13/201423.0923.2623.0623.25164,069
5/12/201423.1523.2423.0623.13154,667
5/9/201422.9523.1622.9223.15150,152
5/8/201423.0723.0922.9523.02153,920
5/7/201422.9023.1222.8823.11224,726
5/6/201422.9222.9522.8522.90180,494
5/5/201422.7822.9222.6222.92209,168
5/2/201422.6822.8022.6022.80215,763
5/1/201422.5522.6822.4722.68117,213
4/30/201422.4522.5522.4222.5587,744
4/29/201422.4422.4922.4122.47106,497
4/28/201422.4122.4522.2822.40140,225
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center