$23.68 +0.16 (%) CohenSteers Inf Shs - NYSE

Oct. 31, 2014 | 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center