$22.88 -0.10 (%) CohenSteers Inf Shs - NYSE

May. 22, 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
5/22/201522.9322.9522.7522.88101,318
5/21/201522.8923.0722.8922.98106,594
5/20/201522.8722.9522.8122.8560,032
5/19/201522.8622.9422.8222.8783,528
5/18/201522.8822.9722.8522.92108,279
5/15/201522.8723.0622.8122.96138,839
5/14/201522.5622.8622.5622.84127,980
5/13/201522.6022.7822.5022.52161,657
5/12/201522.4822.6322.3622.63119,721
5/11/201522.5622.7122.5622.59122,213
5/8/201522.5322.7322.5322.64144,732
5/7/201522.4122.5222.3022.44118,493
5/6/201522.7622.7622.4622.49148,106
5/5/201523.0023.0222.7622.82121,712
5/4/201523.0423.1423.0023.04170,646
5/1/201523.0723.0722.9123.06134,673
4/30/201523.2223.2923.0023.07125,678
4/29/201523.1823.2523.1523.23119,777
4/28/201523.1423.2623.0823.23125,438
4/27/201523.4123.4123.1223.17186,495
4/24/201523.2223.3723.1823.33103,959
4/23/201523.1523.2023.0523.1782,031
4/22/201523.1023.1623.0623.12127,643
4/21/201523.1623.2023.0523.07136,745
4/20/201523.0523.1923.0223.05150,655
4/17/201522.8022.9822.8022.98102,740
4/16/201522.9123.1222.8623.00149,943
4/15/201522.8023.0622.7922.99129,766
4/14/201522.8022.9122.7622.81162,810
4/13/201522.9123.0922.8022.8081,647
4/10/201522.8123.0122.8122.91214,815
4/9/201522.9422.9722.8122.87142,917
4/8/201523.0023.1522.9522.98170,132
4/7/201522.9123.0122.8522.95111,905
4/6/201522.6723.0522.6722.98150,027
4/2/201522.8822.8822.7022.83157,966
4/1/201522.7722.9622.6422.88195,236
3/31/201522.7922.8722.6322.72251,558
3/30/201522.5922.8522.5922.79132,481
3/27/201522.6522.6822.5422.56142,382
3/26/201522.6622.7222.5322.64184,683
3/25/201522.7822.8522.6422.65152,064
3/24/201522.6822.8822.6822.78118,926
3/23/201522.6522.7822.6422.75197,290
3/20/201522.5722.7322.4822.58239,399
3/19/201522.5222.5922.4122.52116,116
3/18/201522.2922.7122.0722.61178,465
3/17/201522.3222.5922.3222.57150,583
3/16/201522.3322.4322.3122.35124,910
3/13/201522.4922.4922.2522.2978,738
3/12/201522.3222.5422.2622.5188,501
3/11/201522.4822.5022.2522.29112,855
3/10/201522.4522.5422.2822.42145,628
3/9/201522.6622.7522.5522.57154,065
3/6/201522.9722.9722.6422.70149,448
3/5/201523.0123.1522.9723.0574,546
3/4/201523.0623.1322.9322.9583,773
3/3/201523.1123.1923.0223.12148,352
3/2/201523.2323.2723.1523.20146,325
2/27/201523.2523.3023.2023.23132,396
2/26/201523.2623.3423.1823.24139,732
2/25/201523.3123.4023.2323.2891,424
2/24/201523.2223.4223.1923.39106,623
2/23/201523.0323.2023.0123.15133,803
2/20/201522.9623.0822.8823.0397,414
2/19/201523.0023.0822.8522.9299,595
2/18/201522.7423.0522.7423.02106,765
2/17/201522.9423.0022.6022.71217,663
2/13/201523.0123.1122.9023.01130,347
2/12/201522.8322.9622.8022.94141,690
2/11/201523.1023.2122.8522.87147,847
2/10/201523.1123.2323.0023.20138,768
2/9/201523.2623.3423.0023.05253,119
2/6/201523.4923.5823.2023.42334,453
2/5/201523.3023.4923.2223.44257,987
2/4/201523.2023.3423.1223.19189,540
2/3/201523.0223.4223.0223.42176,460
2/2/201522.8723.0022.7323.00139,524
1/30/201522.9323.0522.7822.86160,244
1/29/201523.0223.1922.7523.09149,603
1/28/201523.3123.3822.9222.92154,072
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center