Cohn & Steers Inc (NY: CNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	20.48	20.54	19.59	19.62	355,468	-0.92(-4.47%)
Jun 27, 2013	19.97	20.61	19.87	20.54	165,710	+0.78(+3.94%)
Jun 26, 2013	19.67	19.94	19.50	19.76	180,953	+0.26(+1.33%)
Jun 25, 2013	19.31	19.54	19.09	19.50	152,728	+0.39(+2.05%)
Jun 24, 2013	19.14	19.24	18.55	19.11	288,875	-0.42(-2.13%)
Jun 21, 2013	19.99	20.00	19.41	19.52	315,177	-0.36(-1.80%)
Jun 20, 2013	20.65	20.78	19.49	19.88	458,680	-0.99(-4.73%)
Jun 19, 2013	21.47	21.55	20.85	20.87	160,192	-0.57(-2.67%)
Jun 18, 2013	21.68	21.72	21.37	21.44	155,246	-0.19(-0.88%)
Jun 17, 2013	21.07	21.68	21.07	21.63	206,954	+0.82(+3.94%)
Jun 14, 2013	20.91	20.93	20.54	20.81	100,852	-0.09(-0.44%)
Jun 13, 2013	20.72	20.93	20.46	20.90	302,637	+0.18(+0.86%)
Jun 12, 2013	21.45	21.49	20.61	20.72	315,137	-0.59(-2.76%)
Jun 11, 2013	21.08	21.52	20.83	21.31	148,232	-0.02(-0.11%)
Jun 10, 2013	21.32	21.40	21.10	21.34	104,224	+0.10(+0.46%)
Jun 07, 2013	21.44	21.44	20.94	21.24	222,274	-0.05(-0.22%)
Jun 06, 2013	21.02	21.30	20.86	21.28	205,523	+0.24(+1.15%)
Jun 05, 2013	21.52	21.57	20.85	21.04	186,222	-0.50(-2.31%)
Jun 04, 2013	21.69	21.86	21.25	21.54	152,776	-0.14(-0.67%)
Jun 03, 2013	21.85	22.05	21.42	21.68	357,713	-0.11(-0.50%)
May 31, 2013	22.23	22.40	21.55	21.79	390,713	-0.58(-2.61%)
May 30, 2013	22.64	22.80	22.11	22.37	279,362	-0.27(-1.20%)
May 29, 2013	23.10	23.32	22.50	22.65	310,720	-0.64(-2.74%)
May 28, 2013	23.32	23.60	23.04	23.28	281,896	+0.17(+0.72%)
May 24, 2013	23.25	23.57	23.03	23.12	219,008	-0.23(-0.98%)
May 23, 2013	23.54	23.55	23.20	23.35	200,780	-0.59(-2.47%)
May 22, 2013	24.83	25.53	23.71	23.94	463,141	-0.72(-2.94%)
May 21, 2013	24.39	24.78	24.36	24.66	129,210	+0.33(+1.37%)
May 20, 2013	24.24	24.59	24.24	24.33	82,901	+0.11(+0.47%)
May 17, 2013	24.17	24.46	24.03	24.21	234,408	+0.21(+0.86%)
May 16, 2013	23.81	24.32	23.81	24.01	148,634	+0.11(+0.46%)
May 15, 2013	23.47	23.96	23.47	23.90	91,032	+0.56(+2.39%)
May 13, 2013	23.14	23.43	23.12	23.34	96,003	+0.14(+0.62%)
May 10, 2013	22.88	23.20	22.84	23.20	94,052	+0.28(+1.20%)
May 09, 2013	23.00	23.04	22.71	22.92	295,421	-0.09(-0.40%)
May 08, 2013	23.03	23.03	22.76	23.01	246,802	-0.08(-0.35%)
May 07, 2013	23.10	23.32	22.95	23.09	167,319	+0.09(+0.40%)
May 06, 2013	23.11	23.27	22.95	23.00	210,474	-0.03(-0.15%)
May 03, 2013	22.66	23.11	22.47	23.04	104,024	+0.57(+2.53%)
May 02, 2013	22.32	22.55	22.22	22.47	155,489	+0.25(+1.11%)
May 01, 2013	22.61	22.61	22.16	22.22	211,470	-0.48(-2.10%)
Apr 30, 2013	22.77	22.88	22.56	22.70	157,148	-0.04(-0.18%)
Apr 29, 2013	22.74	22.91	22.66	22.74	80,717	+0.07(+0.33%)
Apr 26, 2013	22.74	22.81	22.53	22.66	228,754	-0.14(-0.63%)
Apr 25, 2013	22.67	23.00	22.62	22.81	158,948	+0.21(+0.92%)
Apr 24, 2013	22.51	22.65	22.39	22.60	201,861	+0.07(+0.31%)
Apr 23, 2013	22.16	22.55	22.10	22.53	184,957	+0.50(+2.27%)
Apr 22, 2013	21.75	22.03	21.16	22.03	272,146	+0.29(+1.35%)
Apr 19, 2013	21.22	21.76	21.18	21.74	201,046	+0.61(+2.88%)
Apr 18, 2013	21.53	21.66	21.00	21.13	264,955	-0.37(-1.74%)
Apr 17, 2013	21.84	21.84	21.24	21.50	271,385	-0.48(-2.17%)
Apr 16, 2013	21.62	22.03	21.42	21.98	168,506	+0.58(+2.71%)
Apr 15, 2013	22.19	22.35	21.37	21.40	407,117	-0.85(-3.82%)
Apr 12, 2013	22.23	22.50	22.07	22.25	226,338	-0.02(-0.08%)
Apr 11, 2013	22.02	22.27	21.91	22.27	415,312	+0.37(+1.68%)
Apr 10, 2013	21.23	22.04	21.21	21.90	444,668	+0.84(+4.01%)
Apr 09, 2013	20.46	21.40	20.40	21.05	383,135	+0.61(+3.01%)
Apr 08, 2013	19.75	20.47	19.68	20.44	361,147	+0.77(+3.91%)
Apr 05, 2013	19.36	19.68	19.24	19.67	159,105	+0.03(+0.15%)
Apr 04, 2013	19.60	19.77	19.49	19.64	338,544	+0.07(+0.38%)
Apr 03, 2013	19.82	20.07	19.48	19.57	570,426	-1.14(-5.49%)
Apr 02, 2013	20.56	20.83	20.50	20.70	547,325	+0.22(+1.09%)