Stockscreener 앱 받기
99.89
0.58%
-0.58
시간 외 거래:
99.89
Cohen Steers Inc 주식 (CNS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $101.0 | $99.36 | $1.66 | 122,798.0 | -0.58% |
| 2024-11-15 | $101.6 | $99.72 | $1.85 | 129,197.0 | -0.25% |
| 2024-11-14 | $102.7 | $100.2 | $2.51 | 147,705.0 | +0.48% |
| 2024-11-13 | $103.3 | $99.46 | $3.86 | 204,261.0 | -1.96% |
| 2024-11-12 | $104.9 | $102.0 | $2.85 | 173,946.0 | -2.64% |
| 2024-11-11 | $106.3 | $104.5 | $1.83 | 125,879.0 | +1.09% |
| 2024-11-08 | $104.2 | $102.1 | $2.02 | 178,140.0 | +1.64% |
| 2024-11-07 | $103.0 | $99.90 | $3.08 | 211,238.0 | -0.10% |
| 2024-11-06 | $108.8 | $101.5 | $7.28 | 457,879.0 | +1.16% |
| 2024-11-05 | $101.4 | $97.84 | $3.52 | 344,631.0 | +3.24% |
| 2024-11-04 | $99.08 | $96.95 | $2.13 | 169,954.0 | -0.08% |
| 2024-11-01 | $99.93 | $97.66 | $2.27 | 190,117.0 | -0.74% |
| 2024-10-31 | $101.4 | $98.74 | $2.68 | 115,738.0 | -2.17% |
| 2024-10-30 | $102.5 | $100.1 | $2.35 | 184,485.0 | +0.18% |
| 2024-10-29 | $101.0 | $99.77 | $1.20 | 182,892.0 | +0.18% |
| 2024-10-28 | $101.6 | $100.4 | $1.28 | 243,251.0 | +0.61% |
| 2024-10-25 | $101.9 | $99.89 | $1.98 | 206,660.0 | -0.47% |
| 2024-10-24 | $101.1 | $100.1 | $0.96 | 259,403.0 | -0.39% |
| 2024-10-23 | $103.5 | $100.5 | $3.03 | 484,014.0 | -2.50% |
| 2024-10-22 | $105.4 | $102.8 | $2.64 | 206,480.0 | -1.34% |
Cohen Steers Inc 주식 (CNS) 연도별 가격 이력
이 심층 분석에서는 Cohen Steers Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CNS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cohen Steers Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cohen Steers Inc 주식 (CNS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $108.8 | $96.95 | $11.81 | 2,578,543.0 | +1.13% |
| 2024-10 | $110.7 | $90.30 | $20.37 | 5,904,591.0 | +2.94% |
| 2024-09 | $97.57 | $86.52 | $11.05 | 3,596,965.0 | +7.37% |
| 2024-08 | $89.66 | $77.76 | $11.90 | 3,306,518.0 | +4.12% |
| 2024-07 | $87.77 | $70.70 | $17.07 | 4,260,581.0 | +18.27% |
| 2024-06 | $74.38 | $67.96 | $6.42 | 3,903,304.0 | +3.23% |
| 2024-05 | $74.29 | $67.09 | $7.20 | 4,025,199.0 | +2.20% |
| 2024-04 | $77.00 | $64.13 | $12.87 | 11,400,522.0 | -10.55% |
| 2024-03 | $77.18 | $69.44 | $7.74 | 2,993,504.0 | +4.54% |
| 2024-02 | $73.81 | $66.98 | $6.83 | 2,659,718.0 | +4.44% |
| 2024-01 | $76.24 | $65.44 | $10.80 | 4,878,306.0 | -7.01% |
Cohen Steers Inc 주식 (CNS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $78.58 | $58.18 | $20.40 | 4,200,024.0 | +29.48% |
| 2023-11 | $59.39 | $51.61 | $7.78 | 3,990,368.0 | +11.96% |
| 2023-10 | $62.88 | $50.05 | $12.83 | 3,673,690.0 | -16.67% |
| 2023-09 | $66.43 | $59.71 | $6.72 | 2,379,882.0 | -3.82% |
| 2023-08 | $67.05 | $61.46 | $5.59 | 2,350,686.0 | +1.35% |
| 2023-07 | $67.64 | $56.00 | $11.64 | 3,304,319.0 | +10.90% |
| 2023-06 | $62.16 | $54.02 | $8.14 | 4,279,523.0 | +6.58% |
| 2023-05 | $60.72 | $53.24 | $7.48 | 3,074,806.0 | -9.41% |
| 2023-04 | $65.32 | $58.57 | $6.75 | 2,896,135.0 | -6.10% |
| 2023-03 | $72.60 | $59.04 | $13.56 | 3,976,333.0 | -11.61% |
| 2023-02 | $78.87 | $71.33 | $7.54 | 1,859,003.0 | -1.51% |
| 2023-01 | $74.41 | $64.91 | $9.50 | 2,492,812.0 | +13.80% |
Cohen Steers Inc 주식 (CNS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $70.37 | $61.77 | $8.60 | 2,629,273.0 | -2.55% |
| 2022-11 | $67.62 | $57.91 | $9.71 | 2,563,304.0 | +10.12% |
| 2022-10 | $66.57 | $52.34 | $14.23 | 3,454,402.0 | -3.94% |
| 2022-09 | $76.91 | $62.58 | $14.33 | 2,094,108.0 | -12.26% |
| 2022-08 | $78.34 | $71.38 | $6.96 | 1,897,608.0 | -3.13% |
| 2022-07 | $73.72 | $62.56 | $11.16 | 1,845,437.0 | +15.88% |
| 2022-06 | $76.50 | $62.01 | $14.49 | 2,825,169.0 | -16.56% |
| 2022-05 | $80.11 | $69.37 | $10.74 | 2,060,787.0 | -1.91% |
| 2022-04 | $88.21 | $77.41 | $10.80 | 1,969,463.0 | -9.55% |
| 2022-03 | $87.40 | $75.18 | $12.22 | 2,014,953.0 | +5.70% |
| 2022-02 | $84.01 | $76.08 | $7.93 | 1,920,548.0 | -2.72% |
| 2022-01 | $94.40 | $79.08 | $15.33 | 2,329,202.0 | -9.71% |
0.09%
0.67%
자본화:
|
볼륨(24시간):