Cohn & Steers Inc (NY: CNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	28.76	28.76	28.40	28.43	207,510	-0.33(-1.14%)
May 30, 2018	28.47	28.97	28.46	28.76	175,481	+0.49(+1.73%)
May 29, 2018	28.57	28.57	27.60	28.27	335,520	-0.43(-1.49%)
May 25, 2018		28.70	28.70	28.70	0	-0.06(-0.20%)
May 24, 2018	29.18	29.18	28.51	28.75	163,060	-0.44(-1.51%)
May 23, 2018	29.25	29.46	29.14	29.20	94,422	-0.12(-0.42%)
May 22, 2018	29.33	29.50	29.20	29.32	101,136	+0.00(+0.00%)
May 21, 2018	29.22	29.49	29.21	29.32	100,428	+0.18(+0.62%)
May 18, 2018	29.05	29.29	29.03	29.14	122,542	+0.14(+0.50%)
May 17, 2018	28.78	29.04	28.73	28.99	106,362	+0.26(+0.91%)
May 16, 2018	28.44	28.87	28.28	28.73	165,062	+0.28(+0.97%)
May 15, 2018	28.61	28.77	28.41	28.46	250,504	-0.20(-0.71%)
May 14, 2018	29.17	29.32	28.60	28.66	257,061	-0.50(-1.71%)
May 11, 2018	29.13	29.36	29.06	29.16	165,244	-0.03(-0.10%)
May 10, 2018	29.06	29.39	28.98	29.19	232,001	+0.09(+0.30%)
May 09, 2018	29.24	29.43	28.97	29.10	182,359	-0.08(-0.27%)
May 08, 2018	29.18	29.40	29.07	29.18	151,627	-0.05(-0.17%)
May 07, 2018	28.99	29.33	28.81	29.23	214,546	+0.30(+1.05%)
May 04, 2018	28.20	28.98	28.18	28.93	136,096	+0.64(+2.25%)
May 03, 2018	28.27	28.53	27.84	28.29	271,731	-0.01(-0.05%)
May 02, 2018	28.59	28.66	28.26	28.31	331,277	-0.23(-0.81%)
May 01, 2018	28.94	29.28	28.16	28.54	654,837	-0.50(-1.72%)
Apr 30, 2018	29.14	29.43	28.98	29.04	305,275	+0.03(+0.10%)
Apr 27, 2018	28.95	29.14	28.78	29.01	286,307	+0.08(+0.28%)
Apr 26, 2018	28.94	29.04	28.61	28.93	138,377	+0.07(+0.25%)
Apr 25, 2018	28.89	29.13	28.78	28.86	384,373	-0.11(-0.38%)
Apr 24, 2018	28.61	29.17	28.60	28.96	273,575	+0.48(+1.68%)
Apr 23, 2018	28.31	29.00	28.28	28.49	355,880	+0.27(+0.95%)
Apr 20, 2018	28.51	28.57	28.11	28.22	205,683	-0.36(-1.27%)
Apr 19, 2018	28.73	29.18	28.01	28.58	411,440	-0.14(-0.50%)
Apr 18, 2018	28.90	28.90	28.45	28.73	128,755	-0.02(-0.08%)
Apr 17, 2018	28.60	28.86	28.25	28.75	302,511	+0.39(+1.38%)
Apr 16, 2018	28.31	28.75	28.20	28.36	369,280	+0.29(+1.03%)
Apr 13, 2018	28.39	28.39	27.98	28.07	164,442	-0.17(-0.62%)
Apr 12, 2018	28.37	28.72	28.15	28.24	202,158	+0.01(+0.03%)
Apr 11, 2018	28.15	28.36	27.99	28.23	182,960	-0.23(-0.81%)
Apr 10, 2018	28.31	28.65	28.18	28.47	274,383	+0.54(+1.95%)
Apr 09, 2018	28.57	28.57	27.88	27.92	283,133	-0.56(-1.98%)
Apr 06, 2018	28.99	29.21	28.32	28.49	317,545	-0.80(-2.74%)
Apr 05, 2018	29.38	29.61	29.10	29.29	748,098	-0.30(-1.00%)
Apr 04, 2018	28.83	29.85	28.83	29.59	351,612	+0.50(+1.72%)
Apr 03, 2018	28.99	29.57	28.75	29.09	159,477	+0.23(+0.80%)
Apr 02, 2018	29.38	29.60	28.54	28.86	178,325	-0.59(-1.99%)
Mar 29, 2018		29.44	29.44	29.44	0	-0.04(-0.15%)
Mar 28, 2018	29.54	29.73	29.33	29.49	226,933	-0.02(-0.07%)
Mar 27, 2018	29.49	29.79	29.18	29.51	142,199	+0.16(+0.54%)
Mar 26, 2018	29.21	29.47	28.91	29.35	159,022	+0.57(+1.99%)
Mar 23, 2018	29.54	29.63	28.78	28.78	283,874	-0.71(-2.41%)
Mar 22, 2018	29.91	30.04	29.46	29.49	166,574	-0.64(-2.14%)
Mar 21, 2018	29.86	30.34	29.75	30.13	168,727	+0.26(+0.87%)
Mar 20, 2018	29.86	29.91	29.10	29.87	234,762	+0.03(+0.10%)
Mar 19, 2018	29.98	30.12	29.54	29.84	141,871	-0.20(-0.68%)
Mar 16, 2018	30.16	30.51	29.94	30.04	455,896	-0.08(-0.26%)
Mar 15, 2018	30.43	30.58	30.06	30.12	162,550	-0.20(-0.67%)
Mar 14, 2018	30.88	31.47	30.24	30.33	208,561	-0.38(-1.25%)
Mar 13, 2018	30.98	31.13	30.36	30.71	186,864	-0.14(-0.45%)
Mar 12, 2018	30.49	30.90	30.21	30.85	170,379	+0.33(+1.09%)
Mar 09, 2018	29.88	30.53	29.70	30.51	356,332	+0.76(+2.56%)
Mar 08, 2018	29.75	30.04	29.73	29.75	161,919	-0.13(-0.44%)
Mar 07, 2018		29.96		29.88	161,044	+0.41(+1.38%)
Mar 06, 2018	29.36	29.62	29.08	29.48	188,661	+0.21(+0.71%)
Mar 05, 2018	28.83	29.48	28.79	29.27	188,441	+0.32(+1.09%)
Mar 02, 2018	28.55	29.03	28.33	28.95	146,992	+0.33(+1.15%)