Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	19.55	19.71	19.34	19.57	177,966	+0.05(+0.26%)
Jul 30, 2015	19.46	19.61	19.38	19.52	97,324	-0.03(-0.13%)
Jul 29, 2015	19.66	19.80	19.50	19.55	118,249	-0.11(-0.55%)
Jul 28, 2015	19.71	19.74	19.50	19.66	177,072	+0.04(+0.19%)
Jul 27, 2015	19.58	19.74	19.43	19.62	196,824	-0.06(-0.32%)
Jul 24, 2015	19.81	19.98	19.38	19.68	343,724	-0.22(-1.11%)
Jul 23, 2015	19.83	20.01	19.79	19.90	329,988	-0.06(-0.29%)
Jul 22, 2015	20.25	20.40	19.81	19.96	264,716	-0.35(-1.75%)
Jul 21, 2015	20.84	21.07	20.26	20.31	206,850	-0.58(-2.76%)
Jul 20, 2015	21.38	21.44	20.81	20.89	186,794	-0.49(-2.31%)
Jul 17, 2015	21.52	21.65	21.28	21.38	497,204	-0.13(-0.62%)
Jul 16, 2015	22.26	22.26	21.11	21.52	360,279	-0.27(-1.25%)
Jul 15, 2015	21.64	21.89	21.54	21.79	280,223	+0.13(+0.61%)
Jul 14, 2015	21.59	21.81	21.53	21.66	215,323	+0.09(+0.41%)
Jul 13, 2015	21.49	21.69	21.45	21.57	260,203	+0.22(+1.01%)
Jul 10, 2015	21.11	21.39	20.96	21.35	201,400	+0.34(+1.63%)
Jul 09, 2015	21.18	21.21	20.86	21.01	274,732	-0.01(-0.06%)
Jul 08, 2015	21.71	21.76	20.97	21.02	347,795	-0.98(-4.46%)
Jul 07, 2015	21.74	22.06	21.56	22.00	220,716	+0.22(+1.02%)
Jul 06, 2015	21.57	21.94	21.53	21.78	343,858	-0.02(-0.09%)
Jul 02, 2015	21.76	21.80	21.80	21.80	342,219	+0.15(+0.70%)

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