$22.68 +0.36 (%) CohenSteers Inf Shs - NYSE

Dec. 18, 2014 | 12:13 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTF historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center