CNS - Cohen & Steers, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201957.3758.2657.1157.3857.38207,600
Oct 14, 201957.4657.6056.3957.2657.26189,100
Oct 11, 201956.7658.1756.7657.7657.76320,700
Oct 10, 201956.0057.0955.7355.9755.97167,100
Oct 09, 201954.5655.9654.1155.8155.81141,400
Oct 08, 201953.0754.0652.7753.7153.71110,400
Oct 07, 201953.6554.0653.0353.3053.3092,300
Oct 04, 201951.9153.7951.9153.7453.74104,800
Oct 03, 201952.2552.4150.4651.9351.93288,800
Oct 02, 201953.3553.7351.8152.2652.26178,800
Oct 01, 201955.3855.3853.5653.6253.62109,400
Sep 30, 201955.1155.3054.8154.9354.93108,200
Sep 27, 201955.4255.4254.4255.0155.01212,900
Sep 26, 201954.2355.2553.9255.1555.15102,800
Sep 25, 201953.8054.7353.8054.5954.5970,700
Sep 24, 201954.3954.6453.3753.8753.87129,500
Sep 23, 201954.1054.4353.8154.3854.3866,100
Sep 20, 201954.1354.7454.1154.3054.30199,400
Sep 19, 201954.2355.0653.9854.1654.1699,400
Sep 18, 201953.8254.2753.2654.1554.15107,300
Sep 17, 201954.0854.4253.3853.8553.85161,900
Sep 16, 201953.6054.3653.5753.9553.95113,900
Sep 13, 201955.2055.2052.8953.7153.71243,000
Sep 12, 201954.3455.3054.2554.7654.76168,400
Sep 11, 201952.9754.2251.8254.0254.02176,100
Sep 10, 201952.7153.2051.8452.6652.66131,500
Sep 09, 201953.4553.4852.3952.7152.71193,300
Sep 06, 201954.2754.5753.2453.2853.28282,000
Sep 05, 201954.9955.5054.0554.0954.09137,600
Sep 04, 201953.6954.3953.3154.3454.34109,100
Sep 03, 201953.7653.8353.0553.3553.35131,700
Aug 30, 201954.3254.4053.4653.9353.93120,800
Aug 29, 201953.1554.5152.5754.0054.00154,900
Aug 28, 201952.2352.8351.5152.6852.68295,600
Aug 27, 201953.3453.6452.2852.4052.40174,000
Aug 26, 201952.9953.7252.2153.0053.00185,800
Aug 23, 201954.3254.8952.2752.4552.45168,600
Aug 22, 201954.7454.9454.0854.5654.5699,100
Aug 21, 201953.9554.6353.5254.2454.24185,600
Aug 20, 201953.1353.7052.7153.4453.44158,000
Aug 19, 201953.4853.7451.6053.1753.1770,700
Aug 16, 201952.1152.9552.1152.8352.8355,600
Aug 15, 201951.8252.6651.6051.8751.8779,800
Aug 14, 201952.2552.8351.5151.5851.5869,800
Aug 13, 201952.2453.4552.2452.9952.99230,200
Aug 12, 201952.6552.7052.1352.3352.33128,800
Aug 09, 201952.8353.1552.3952.9652.9698,200
Aug 09, 20190.36 Dividend
Aug 08, 201952.1453.2652.1453.1652.80170,600
Aug 07, 201950.2651.9450.0151.7251.37148,000
Aug 06, 201950.7151.2850.0150.8650.52151,400
Aug 05, 201951.3751.6549.9350.4450.10196,100
Aug 02, 201951.3152.2751.1052.0851.73153,500
Aug 01, 201952.3152.7551.2451.5051.15228,900
Jul 31, 201952.1452.5651.6652.3752.02218,700
Jul 30, 201951.8252.1651.5451.9951.64106,300
Jul 29, 201952.4752.5852.0052.1051.7599,700
Jul 26, 201952.1052.5452.1052.3552.0075,000
Jul 25, 201952.4652.4651.3952.0051.65137,500
Jul 24, 201951.5552.5551.3652.5152.15101,400
Jul 23, 201951.6751.9051.2451.6651.31126,000
Jul 22, 201951.6051.6551.0851.6451.29158,600
Jul 19, 201952.6653.1451.5051.5351.18310,600
Jul 18, 201951.6552.8550.8652.8352.47241,900
Jul 17, 201952.3952.5151.7351.8751.52136,000
Jul 16, 201952.3252.6452.0152.3652.01139,000
Jul 15, 201952.3252.5851.8152.1951.84195,500
Jul 12, 201952.1252.4251.6552.1851.83257,700
Jul 11, 201953.2653.2651.3451.9551.60185,300
Jul 10, 201952.4353.5252.4253.2052.84196,200
Jul 09, 201951.7652.0451.2951.9951.64195,600
Jul 08, 201952.6952.8651.7751.8551.50173,000
Jul 05, 201952.6052.7952.3252.7952.43109,700
Jul 03, 201952.2653.3752.2652.5752.2192,800
Jul 02, 201952.0552.4051.5552.0151.6680,900
Jul 01, 201951.8051.9151.3551.8551.50116,200
Jun 28, 201951.2351.8951.2351.4451.09253,400
Jun 27, 201950.5051.2950.4451.1450.7980,900
Jun 26, 201950.8151.0650.2650.5050.16105,500
Jun 25, 201951.7851.7850.6250.7550.41139,200
Jun 24, 201951.6952.0851.4351.4451.09188,000
Jun 21, 201950.6052.3150.6051.2350.88255,600
Jun 20, 201949.6150.8349.3650.6950.35285,300
Jun 19, 201949.4249.5848.9549.1948.86369,100
Jun 18, 201949.2850.2549.2149.2648.93126,000
Jun 17, 201949.5549.8249.0049.1848.85161,800
Jun 14, 201949.8050.2349.4349.4549.12130,800
Jun 13, 201949.7250.0049.5049.6549.31105,100
Jun 12, 201949.2849.9849.2749.5549.21192,900
Jun 11, 201951.2151.2148.7149.2548.92251,000
Jun 10, 201951.2551.4650.9151.0250.6792,300
Jun 07, 201950.2151.6650.2150.9850.63241,900
Jun 06, 201949.8850.2149.7249.9449.60192,800
Jun 05, 201950.1350.4049.0949.8849.54288,700
Jun 04, 201950.7950.7949.9950.0649.72240,800
Jun 03, 201951.1551.5850.1450.3049.96205,900
May 31, 201952.0052.1351.1451.2250.87356,700
May 30, 201951.6652.4551.2952.4052.05210,400
May 29, 201951.2251.6750.7151.5951.24237,300
May 28, 201951.3151.7950.9351.4651.11280,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...