Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	15.21	15.33	15.04	15.08	359,383	-0.11(-0.71%)
Oct 26, 2012	14.72	15.18	15.18	15.18	287,217	+0.42(+2.85%)
Oct 25, 2012	15.72	15.72	14.55	14.76	602,500	-0.80(-5.16%)
Oct 24, 2012	15.72	15.74	15.53	15.57	241,706	-0.05(-0.31%)
Oct 23, 2012	15.79	15.79	15.54	15.61	234,320	-0.53(-3.30%)
Oct 19, 2012	16.76	16.76	16.12	16.15	360,604	-0.72(-4.25%)
Oct 18, 2012	16.91	16.96	16.79	16.86	131,536	-0.09(-0.54%)
Oct 17, 2012	16.84	17.09	16.75	16.96	575,080	+0.11(+0.67%)
Oct 16, 2012	16.91	16.91	16.77	16.84	354,955	+0.09(+0.55%)
Oct 15, 2012	16.75	16.77	16.59	16.75	236,154	+0.09(+0.52%)
Oct 12, 2012	16.67	16.80	16.55	16.66	225,180	-0.04(-0.23%)
Oct 11, 2012	16.83	16.85	16.62	16.70	303,506	+0.04(+0.23%)
Oct 10, 2012	16.52	16.70	16.52	16.66	383,058	+0.12(+0.72%)
Oct 09, 2012	16.65	16.73	16.46	16.55	455,941	-0.02(-0.13%)
Oct 08, 2012	16.62	16.73	16.52	16.57	275,615	-0.05(-0.29%)
Oct 05, 2012	16.61	16.74	16.49	16.62	162,055	+0.16(+0.98%)
Oct 04, 2012	16.52	16.63	16.20	16.45	292,918	+0.06(+0.39%)
Oct 03, 2012	16.79	16.81	16.33	16.39	354,827	-0.31(-1.84%)
Oct 02, 2012	16.61	16.86	16.49	16.70	440,905	+0.25(+1.51%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Cohn & Steers Inc (NY: CNS )

Historical Prices

Free News Feed