$23.29 +0.10 (%) CohenSteers Inf Shs - NYSE

Jan. 27, 2015 | 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
1/27/201523.0923.3123.0323.29149,891
1/26/201523.0723.1922.8823.19126,731
1/23/201522.9823.1022.9123.01153,316
1/22/201522.8723.0022.7422.99117,952
1/21/201522.7722.8222.6422.82120,516
1/20/201522.6122.7522.5622.74211,862
1/16/201522.1522.7122.1522.62160,758
1/15/201522.2522.3222.0822.26122,772
1/14/201521.8722.1821.8022.18125,752
1/13/201522.3822.5122.0522.18155,732
1/12/201522.2522.3022.0622.29178,585
1/9/201522.5322.6222.1922.33139,799
1/8/201522.3222.6222.2622.55118,069
1/7/201522.1822.2922.0422.16105,250
1/6/201522.1922.3622.0022.13128,647
1/5/201522.7022.7022.1222.16191,925
1/2/201522.7122.9222.5322.88142,736
12/31/201422.9223.1122.7222.72249,649
12/30/201422.8122.8922.7122.87124,537
12/29/201423.0423.1122.8022.95163,597
12/26/201422.9223.2022.8923.20139,141
12/24/201422.6822.9322.6822.8973,676
12/23/201422.6722.7622.4922.74205,720
12/22/201422.6822.6922.3722.53207,411
12/19/201422.4422.6722.3122.64261,296
12/18/201422.4822.8522.4422.8284,526
12/17/201421.7622.3321.7322.32123,717
12/16/201421.8122.1321.5721.82134,763
12/15/201422.3822.4421.7621.93132,129
12/12/201422.2322.3622.0522.30176,548
12/11/201422.3022.6322.2622.31125,272
12/10/201422.6322.6722.3422.39160,905
12/9/201423.0423.0622.6022.69303,268
12/8/201423.4623.4723.1323.16135,606
12/5/201423.5623.6023.4023.47107,424
12/4/201423.5623.6423.5023.5673,680
12/3/201423.5223.6123.4823.5687,737
12/2/201423.4023.6123.3823.4993,779
12/1/201423.7323.7323.4523.4895,322
11/28/201423.8623.9823.8223.8564,696
11/26/201423.7423.9623.7423.9176,975
11/25/201423.7923.8323.5623.70113,197
11/24/201423.8723.8723.5823.70110,225
11/21/201423.8023.8923.6823.80113,327
11/20/201423.5023.6223.4923.55114,193
11/19/201423.2723.7223.2723.60248,161
11/18/201423.2223.3323.2223.29162,485
11/17/201423.2623.3923.1623.21174,344
11/14/201423.3023.3923.2023.2093,231
11/13/201423.4623.5823.2823.37144,704
11/12/201423.2723.4123.2223.41145,344
11/11/201423.2723.4423.2223.44127,157
11/10/201423.2023.3523.2023.35113,121
11/7/201423.1923.2423.1723.18156,831
11/6/201423.3223.4223.1723.25154,781
11/5/201423.4223.4423.2323.36156,424
11/4/201423.6423.6623.2123.35110,258
11/3/201423.6123.7323.4823.72228,177
10/31/201423.6023.7923.5623.68142,162
10/30/201423.6623.6923.3123.52118,365
10/29/201423.6123.7523.5423.68142,976
10/28/201423.5323.5923.3823.59117,698
10/27/201423.4323.4523.2323.4074,332
10/24/201423.2523.5023.2223.4768,337
10/23/201423.4223.6523.3523.35148,909
10/22/201423.2823.6623.2423.29151,810
10/21/201422.6923.1822.6923.18118,905
10/20/201422.2922.7222.2922.6494,354
10/17/201421.9922.5021.9222.37165,163
10/16/201420.9121.9820.6721.89349,177
10/15/201421.0321.3420.3121.28411,747
10/14/201421.8821.9421.3121.34333,122
10/13/201422.3222.3521.8021.92186,861
10/10/201422.9022.9422.2022.23200,365
10/9/201423.4123.4422.8422.94152,524
10/8/201423.3123.4523.1323.45109,395
10/7/201423.3223.4023.1523.2589,823
10/6/201423.2323.4423.1323.35133,712
10/3/201423.2023.3223.0323.22116,225
10/2/201423.4823.4823.0923.14163,293
10/1/201423.1223.6523.1023.59252,669
9/30/201422.9823.1822.9223.15246,303
9/29/201422.7722.9522.7322.92126,740
9/26/201423.0423.0722.7222.87136,349
9/25/201423.1523.2422.9623.05149,575
9/24/201423.1323.2022.9723.20150,190
9/23/201423.2323.2323.0823.1894,596
9/22/201423.4823.4823.2623.3099,972
9/19/201423.4523.5223.4223.4989,071
9/18/201423.5123.5123.3523.43118,141
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center