Cohn & Steers Inc (NY: CNS )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	26.17	26.52	26.06	26.24	72,444	-0.02(-0.07%)
Jun 27, 2014	25.94	26.42	25.93	26.26	122,814	+0.11(+0.42%)
Jun 26, 2014	25.92	26.34	25.76	26.15	80,712	+0.13(+0.49%)
Jun 25, 2014	25.55	26.09	25.41	26.02	69,344	+0.33(+1.30%)
Jun 24, 2014	26.01	26.27	25.57	25.69	133,449	-0.41(-1.58%)
Jun 23, 2014	26.28	26.42	25.98	26.10	91,423	-0.19(-0.74%)
Jun 20, 2014	26.03	26.43	25.91	26.29	253,055	+0.41(+1.59%)
Jun 19, 2014	25.85	25.97	25.62	25.88	65,649	+0.15(+0.56%)
Jun 18, 2014	25.35	25.80	25.31	25.74	150,534	+0.42(+1.65%)
Jun 17, 2014	25.01	25.37	24.99	25.32	171,588	+0.30(+1.21%)
Jun 16, 2014	24.93	25.18	24.84	25.02	261,032	-0.02(-0.10%)
Jun 13, 2014	25.03	25.26	24.89	25.04	114,777	+0.19(+0.78%)
Jun 12, 2014	25.01	25.23	24.78	24.85	101,794	-0.18(-0.70%)
Jun 11, 2014	25.40	25.44	24.97	25.02	116,427	-0.56(-2.18%)
Jun 10, 2014	25.71	25.71	25.46	25.58	78,973	-0.23(-0.89%)
Jun 06, 2014	25.50	25.91	25.28	25.81	260,010	+0.38(+1.50%)
Jun 05, 2014	24.97	25.56	24.67	25.43	177,203	+0.51(+2.06%)
Jun 04, 2014	24.74	25.08	24.69	24.91	441,368	+0.16(+0.64%)
Jun 03, 2014	24.64	24.94	24.61	24.76	132,120	+0.07(+0.27%)
Jun 02, 2014	24.62	24.95	24.31	24.69	119,975	+0.20(+0.81%)
May 30, 2014	24.68	24.90	24.41	24.49	176,867	-0.17(-0.69%)
May 29, 2014	24.78	24.83	24.52	24.66	134,329	-0.10(-0.39%)
May 28, 2014	24.95	24.96	24.63	24.76	92,902	-0.29(-1.15%)
May 27, 2014	25.01	25.43	24.98	25.05	161,825	+0.20(+0.80%)
May 23, 2014	24.74	24.85	24.85	24.85	116,186	+0.09(+0.36%)
May 22, 2014	24.58	24.76	24.44	24.76	107,857	+0.24(+0.98%)
May 21, 2014	24.48	24.65	24.14	24.52	104,137	+0.23(+0.97%)
May 20, 2014	24.50	24.59	24.12	24.28	218,730	-0.22(-0.91%)
May 19, 2014	24.09	24.51	24.09	24.50	172,277	+0.39(+1.62%)
May 16, 2014	23.71	24.12	23.52	24.11	124,185	+0.31(+1.31%)
May 15, 2014	24.11	24.44	23.52	23.80	234,387	-0.49(-2.03%)
May 14, 2014	24.67	24.92	24.29	24.29	233,073	-0.37(-1.51%)
May 13, 2014	24.98	25.17	24.61	24.67	91,391	-0.26(-1.06%)
May 12, 2014	24.38	24.99	24.31	24.93	161,140	+0.60(+2.47%)
May 09, 2014	23.85	24.35	23.84	24.33	150,504	+0.34(+1.43%)
May 08, 2014	24.15	24.63	23.85	23.99	194,965	-0.29(-1.21%)
May 07, 2014	23.49	24.36	23.17	24.28	307,966	+0.83(+3.54%)
May 06, 2014	23.67	23.81	23.31	23.45	266,092	-0.32(-1.37%)
May 05, 2014	23.66	24.00	23.47	23.78	179,376	-0.05(-0.20%)
May 02, 2014	24.05	24.32	23.66	23.82	145,836	-0.13(-0.53%)
May 01, 2014	24.24	24.44	23.85	23.95	181,006	-0.42(-1.73%)
Apr 30, 2014	24.08	24.49	23.85	24.37	145,098	+0.28(+1.17%)
Apr 29, 2014	23.86	24.26	23.70	24.09	217,948	+0.36(+1.50%)
Apr 28, 2014	23.91	24.06	23.24	23.73	166,652	-0.07(-0.30%)
Apr 25, 2014	24.33	24.64	23.70	23.81	176,392	-0.54(-2.20%)
Apr 24, 2014	24.32	24.48	24.08	24.34	267,159	+0.26(+1.10%)
Apr 23, 2014	23.86	24.29	23.86	24.08	161,757	+0.20(+0.83%)
Apr 22, 2014	23.46	23.92	23.36	23.88	292,055	+0.42(+1.80%)
Apr 21, 2014	23.91	24.09	23.31	23.46	369,555	-0.48(-2.01%)
Apr 17, 2014	25.26	23.94	23.94	23.94	363,187	-1.26(-4.99%)
Apr 16, 2014	25.15	25.50	24.96	25.20	402,813	+0.32(+1.28%)
Apr 15, 2014	24.40	24.97	24.07	24.88	454,803	+0.55(+2.28%)
Apr 14, 2014	24.32	24.59	23.86	24.32	218,932	+0.34(+1.40%)
Apr 11, 2014	23.75	24.36	23.68	23.99	354,447	-0.05(-0.20%)
Apr 10, 2014	24.32	24.54	23.68	24.03	282,479	-0.21(-0.87%)
Apr 09, 2014	23.94	24.31	23.61	24.25	188,204	+0.49(+2.05%)
Apr 08, 2014	23.59	23.81	23.16	23.76	238,269	+0.25(+1.05%)
Apr 07, 2014	23.41	23.78	22.97	23.51	237,825	+0.02(+0.10%)
Apr 04, 2014	24.33	24.34	23.35	23.49	145,482	-0.64(-2.64%)
Apr 03, 2014	24.41	24.58	23.84	24.12	142,261	-0.27(-1.11%)
Apr 02, 2014	24.12	24.45	23.85	24.40	146,420	+0.34(+1.40%)

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.