Cohn & Steers Inc (NY: CNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	17.26	17.56	17.06	17.25	299,978	+0.03(+0.15%)
May 30, 2012	17.50	17.67	17.14	17.22	241,052	-0.53(-2.99%)
May 29, 2012	17.42	17.79	17.42	17.75	178,680	+0.46(+2.64%)
May 25, 2012	17.27	17.40	17.22	17.30	246,757	-0.02(-0.12%)
May 24, 2012	17.27	17.40	17.10	17.32	213,384	+0.06(+0.34%)
May 23, 2012	17.20	17.27	16.94	17.26	278,093	-0.07(-0.40%)
May 22, 2012	17.24	17.60	17.16	17.33	228,663	+0.09(+0.52%)
May 21, 2012	17.07	17.28	16.90	17.24	161,268	+0.21(+1.21%)
May 18, 2012	17.31	17.42	16.97	17.03	230,638	-0.27(-1.56%)
May 17, 2012	17.53	17.68	17.10	17.30	248,306	-0.20(-1.12%)
May 16, 2012	17.78	17.94	17.39	17.50	168,946	-0.27(-1.49%)
May 15, 2012	17.96	18.15	17.66	17.76	201,844	-0.23(-1.27%)
May 14, 2012	18.40	18.50	17.82	17.99	238,242	-0.62(-3.33%)
May 11, 2012	18.35	18.68	18.28	18.61	308,117	+0.10(+0.54%)
May 10, 2012	18.54	18.61	18.38	18.51	198,468	+0.11(+0.61%)
May 09, 2012	18.36	18.62	18.10	18.40	338,317	-0.19(-1.00%)
May 08, 2012	18.40	18.61	18.35	18.58	360,695	+0.03(+0.17%)
May 07, 2012	18.46	18.71	18.33	18.55	161,125	+0.02(+0.11%)
May 04, 2012	18.43	18.64	18.31	18.53	349,137	-0.03(-0.17%)
May 03, 2012	18.63	18.66	18.37	18.56	233,889	-0.11(-0.57%)
May 02, 2012	18.50	18.74	18.40	18.67	134,212	+0.01(+0.03%)
May 01, 2012	18.68	18.93	18.62	18.66	360,536	-0.02(-0.11%)
Apr 30, 2012	18.63	18.79	18.44	18.68	138,725	+0.04(+0.23%)
Apr 27, 2012	18.67	18.80	18.44	18.64	387,159	+0.04(+0.20%)
Apr 26, 2012	18.60	18.66	18.37	18.61	241,241	+0.04(+0.23%)
Apr 25, 2012	18.45	18.62	18.31	18.56	215,367	+0.33(+1.83%)
Apr 24, 2012	17.89	18.32	17.79	18.23	202,102	+0.34(+1.90%)
Apr 23, 2012	18.12	18.19	17.59	17.89	254,824	-0.63(-3.38%)
Apr 20, 2012	18.63	18.84	18.35	18.52	523,853	+0.10(+0.52%)
Apr 19, 2012	18.56	18.81	17.93	18.42	239,700	+0.05(+0.26%)
Apr 18, 2012	17.94	18.59	17.72	18.37	319,972	+0.33(+1.85%)
Apr 17, 2012	18.04	18.24	17.96	18.04	211,685	+0.12(+0.65%)
Apr 16, 2012	18.09	18.40	17.68	17.92	144,275	+0.01(+0.06%)
Apr 13, 2012	18.36	18.36	17.89	17.91	233,923	-0.50(-2.74%)
Apr 12, 2012	18.48	18.54	17.96	18.41	337,970	-0.11(-0.60%)
Apr 11, 2012	18.98	19.00	18.32	18.53	436,744	+0.46(+2.55%)
Apr 10, 2012	17.65	18.15	17.65	18.06	583,446	+0.43(+2.44%)
Apr 09, 2012	17.35	17.78	17.21	17.64	280,630	+0.08(+0.45%)
Apr 05, 2012	17.09	17.58	17.08	17.56	251,865	+0.43(+2.54%)
Apr 04, 2012	17.30	17.30	16.81	17.12	326,733	-0.41(-2.33%)
Apr 03, 2012	17.36	17.62	17.28	17.53	410,772	+0.10(+0.58%)
Apr 02, 2012	16.83	17.50	16.70	17.43	296,371	+0.51(+3.04%)
Mar 30, 2012	16.41	17.06	16.30	16.91	394,675	+0.58(+3.54%)
Mar 29, 2012	16.35	16.51	16.11	16.34	251,123	-0.13(-0.77%)
Mar 28, 2012	16.46	16.57	16.24	16.46	391,714	-0.01(-0.03%)
Mar 27, 2012	16.80	16.81	16.43	16.47	199,200	-0.32(-1.93%)
Mar 26, 2012	16.79	16.91	16.69	16.79	200,725	+0.22(+1.34%)
Mar 23, 2012	16.70	16.71	16.49	16.57	191,840	-0.15(-0.91%)
Mar 22, 2012	16.67	16.78	16.54	16.72	205,432	-0.15(-0.88%)
Mar 21, 2012	16.94	16.98	16.72	16.87	330,114	-0.01(-0.06%)
Mar 20, 2012	16.81	17.01	16.74	16.88	202,054	-0.05(-0.31%)
Mar 19, 2012	16.78	17.07	16.73	16.93	253,533	+0.13(+0.78%)
Mar 16, 2012	16.92	17.03	16.67	16.80	404,714	+0.07(+0.42%)
Mar 15, 2012	16.26	16.79	16.18	16.73	287,063	+0.50(+3.07%)
Mar 14, 2012	16.22	16.52	16.20	16.23	327,326	-0.03(-0.16%)
Mar 13, 2012	16.44	16.44	16.19	16.26	325,467	-0.05(-0.32%)
Mar 12, 2012	16.43	16.53	16.23	16.31	112,744	-0.12(-0.73%)
Mar 09, 2012	16.30	16.50	16.26	16.43	251,713	+0.18(+1.10%)
Mar 08, 2012	16.26	16.44	16.12	16.26	241,417	+0.13(+0.81%)
Mar 07, 2012	16.22	16.42	16.06	16.12	117,450	-0.03(-0.19%)
Mar 06, 2012	16.28	16.55	16.09	16.16	201,031	-0.34(-2.07%)
Mar 05, 2012	16.45	16.57	16.34	16.50	201,612	-0.04(-0.22%)
Mar 02, 2012	17.00	17.00	16.40	16.53	445,795	-0.45(-2.65%)