$22.79 +0.23 (%) CohenSteers Inf Shs - NYSE

Mar. 30, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center