CNS - Cohen & Steers, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201949.2850.2549.2949.9049.9041,425
Jun 17, 201949.5549.8249.0049.1849.18161,800
Jun 14, 201949.8050.2349.4349.4549.45130,800
Jun 13, 201949.7250.0049.5049.6549.65105,100
Jun 12, 201949.2849.9849.2749.5549.55192,900
Jun 11, 201951.2151.2148.7149.2549.25251,000
Jun 10, 201951.2551.4650.9151.0251.0292,300
Jun 07, 201950.2151.6650.2150.9850.98241,900
Jun 06, 201949.8850.2149.7249.9449.94192,800
Jun 05, 201950.1350.4049.0949.8849.88288,700
Jun 04, 201950.7950.7949.9950.0650.06240,800
Jun 03, 201951.1551.5850.1450.3050.30205,900
May 31, 201952.0052.1351.1451.2251.22356,700
May 30, 201951.6652.4551.2952.4052.40210,400
May 29, 201951.2251.6750.7151.5951.59237,300
May 28, 201951.3151.7950.9351.4651.46280,000
May 24, 201951.2551.7850.8951.2751.27236,700
May 23, 201950.3851.0450.1550.9950.9992,700
May 22, 201950.5251.2250.5250.8450.84130,600
May 21, 201950.0150.7949.7450.7550.75162,100
May 20, 201950.1650.5349.7650.0150.01141,800
May 17, 201950.5351.2750.2750.2750.27125,600
May 16, 201950.6051.2150.6050.9350.93218,400
May 15, 201949.9550.8149.8050.5750.57125,200
May 14, 201949.1650.4949.1650.2150.21236,600
May 13, 201949.9850.3549.0649.2249.22246,800
May 10, 201950.1350.7949.6950.6350.63133,800
May 10, 20190.36 Dividend
May 09, 201949.8450.9449.4150.6050.24217,600
May 08, 201949.6250.5349.3349.8449.49117,000
May 07, 201950.7851.0449.2949.6149.26214,900
May 06, 201949.8451.2149.5251.0750.71203,200
May 03, 201950.2350.7549.5550.4050.04166,300
May 02, 201950.0950.3049.2549.9749.61127,200
May 01, 201950.2950.5849.8550.1049.74216,000
Apr 30, 201949.3250.2648.8350.1549.79279,000
Apr 29, 201949.3049.3048.6349.1048.75266,500
Apr 26, 201948.3249.1048.0148.9848.63175,800
Apr 25, 201948.4448.5047.7448.2247.88211,900
Apr 24, 201948.2848.7148.2348.4748.13201,400
Apr 23, 201948.2548.4847.7048.2747.93442,000
Apr 22, 201947.9049.0447.5948.2047.86340,600
Apr 18, 201946.3348.6746.2348.2847.94383,300
Apr 17, 201947.2347.4946.7547.1946.85255,000
Apr 16, 201946.7647.1246.5546.9646.63205,300
Apr 15, 201946.5446.5446.1646.4946.16107,900
Apr 12, 201945.9546.3845.8246.3646.03136,800
Apr 11, 201945.1345.7545.1145.4645.14204,500
Apr 10, 201944.1745.0044.1744.7244.40138,200
Apr 09, 201944.5044.5543.8143.9743.66138,900
Apr 08, 201944.6544.7044.1444.3944.07126,200
Apr 05, 201943.2344.7343.2344.7044.38200,300
Apr 04, 201942.7542.9842.2342.9642.65174,300
Apr 03, 201942.7342.8242.3542.7242.42133,100
Apr 02, 201942.9242.9242.3242.4742.17131,800
Apr 01, 201942.6243.0542.4442.7842.48107,600
Mar 29, 201942.4542.5442.2542.2741.9758,500
Mar 28, 201942.0542.3541.6242.1841.8853,400
Mar 27, 201941.3042.0340.6941.9341.63197,800
Mar 26, 201941.3841.7341.2241.6741.3775,900
Mar 25, 201941.0641.4840.6841.1840.8977,800
Mar 22, 201941.1241.3941.0041.0740.78108,200
Mar 21, 201940.9041.6140.9041.4041.1182,600
Mar 20, 201941.2041.3040.7241.0540.7695,100
Mar 19, 201942.0042.1441.1741.3141.0279,400
Mar 18, 201941.5642.1341.5141.8641.5687,600
Mar 15, 201941.4541.7641.2841.4241.13207,600
Mar 14, 201942.2442.2441.3741.4541.1673,800
Mar 13, 201941.7542.2341.7542.2241.92143,900
Mar 12, 201941.6841.6841.1941.5041.20143,300
Mar 11, 201941.4841.5641.0741.3541.06232,300
Mar 08, 201940.5641.4040.5641.3441.0592,700
Mar 07, 201940.6840.9740.3540.6040.3157,100
Mar 06, 201940.9741.2640.6340.7340.44107,200
Mar 05, 201941.2941.4340.8640.9240.63140,700
Mar 04, 201941.9941.9941.1441.2740.98116,200
Mar 01, 201941.6441.9441.6041.8841.58115,300
Mar 01, 20190.36 Dividend
Feb 28, 201941.7542.0341.3941.7641.11140,800
Feb 27, 201941.5641.9441.2841.7541.10102,300
Feb 26, 201940.8241.9540.8241.6641.01178,300
Feb 25, 201940.9041.1940.5040.6139.9767,500
Feb 22, 201940.1740.9340.1540.8240.1890,700
Feb 21, 201939.3640.0539.3540.0339.40298,900
Feb 20, 201940.0740.4139.9840.1539.5289,600
Feb 19, 201939.3040.2939.2440.1339.50122,700
Feb 15, 201938.9739.5638.8039.4438.8272,300
Feb 14, 201938.4638.9838.2238.7938.1877,100
Feb 13, 201938.6338.8938.3838.6838.0779,400
Feb 12, 201938.3838.8138.2438.6037.9989,600
Feb 11, 201937.7138.2137.5238.2037.6084,700
Feb 08, 201937.6937.8037.3737.6137.0279,900
Feb 07, 201937.4237.7037.0237.6937.10148,000
Feb 06, 201937.6337.6337.1937.4936.90100,000
Feb 05, 201937.7337.8937.3537.6537.0695,400
Feb 04, 201937.6937.8037.3037.6737.08148,200
Feb 01, 201937.7837.9437.5137.8137.22119,300
Jan 31, 201937.0237.8437.0237.6337.0487,900
Jan 30, 201937.5937.5936.7837.1736.5990,400
Jan 29, 201937.8938.3237.4337.4636.8781,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...