Stockscreener 앱 받기
74.35
2.85%
-2.18
시간 외 거래:
74.35
Cohen Steers Inc 주식 (CNS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $76.89 | $74.35 | $2.54 | 351,118.0 | -2.85% |
| 2026-06-16 | $78.36 | $76.41 | $1.95 | 296,194.0 | -0.78% |
| 2026-06-15 | $78.42 | $77.03 | $1.39 | 177,530.0 | +0.10% |
| 2026-06-12 | $77.87 | $76.37 | $1.50 | 184,259.0 | +1.35% |
| 2026-06-11 | $76.61 | $74.78 | $1.82 | 213,475.0 | -0.07% |
| 2026-06-10 | $78.69 | $76.06 | $2.63 | 280,550.0 | -1.57% |
| 2026-06-09 | $77.91 | $74.51 | $3.39 | 298,168.0 | +4.84% |
| 2026-06-08 | $75.13 | $73.63 | $1.50 | 187,541.0 | -0.31% |
| 2026-06-05 | $74.48 | $72.85 | $1.63 | 169,099.0 | +0.54% |
| 2026-06-04 | $73.67 | $70.83 | $2.84 | 211,971.0 | +4.76% |
| 2026-06-03 | $70.44 | $68.02 | $2.42 | 282,660.0 | -1.40% |
| 2026-06-02 | $72.52 | $70.31 | $2.21 | 340,463.0 | +0.94% |
| 2026-06-01 | $71.31 | $69.27 | $2.04 | 216,436.0 | +1.06% |
| 2026-05-29 | $69.97 | $68.37 | $1.60 | 254,741.0 | +1.20% |
| 2026-05-28 | $71.31 | $68.52 | $2.79 | 228,041.0 | -2.69% |
| 2026-05-27 | $72.35 | $70.87 | $1.48 | 187,909.0 | -1.02% |
| 2026-05-26 | $72.43 | $71.10 | $1.33 | 146,149.0 | -0.32% |
| 2026-05-22 | $72.29 | $71.07 | $1.22 | 227,108.0 | -0.43% |
| 2026-05-21 | $72.41 | $70.59 | $1.82 | 257,150.0 | +0.80% |
| 2026-05-20 | $72.64 | $70.95 | $1.69 | 264,237.0 | -0.18% |
| 2026-05-19 | $72.64 | $71.14 | $1.50 | 217,270.0 | -0.76% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $78.69 | $68.02 | $10.67 | 3,560,582.0 | +6.52% |
| 2026-05 | $74.01 | $68.00 | $6.01 | 5,064,434.0 | -0.70% |
| 2026-04 | $70.47 | $60.50 | $9.97 | 7,194,558.0 | +12.37% |
| 2026-03 | $68.63 | $60.17 | $8.46 | 8,578,018.0 | -6.46% |
| 2026-02 | $68.97 | $60.33 | $8.65 | 5,200,247.0 | +4.06% |
| 2026-01 | $70.66 | $62.42 | $8.23 | 7,559,835.0 | +2.36% |
Cohen Steers Inc 주식 (CNS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $64.82 | $58.39 | $6.43 | 8,365,810.0 | -0.05% |
| 2025-11 | $69.96 | $58.80 | $11.16 | 8,849,173.0 | -7.42% |
| 2025-10 | $72.12 | $64.29 | $7.83 | 7,263,384.0 | +4.13% |
| 2025-09 | $73.55 | $64.82 | $8.73 | 5,480,529.0 | -11.17% |
| 2025-08 | $78.06 | $71.31 | $6.75 | 5,092,911.0 | +0.41% |
| 2025-07 | $78.81 | $72.05 | $6.76 | 5,135,124.0 | -2.38% |
| 2025-06 | $78.53 | $73.47 | $5.06 | 3,801,783.0 | -1.94% |
| 2025-05 | $83.99 | $74.91 | $9.08 | 3,503,236.0 | +0.68% |
| 2025-04 | $81.77 | $68.99 | $12.78 | 4,919,460.0 | -4.90% |
| 2025-03 | $88.49 | $74.59 | $13.90 | 5,099,093.0 | -8.18% |
| 2025-02 | $89.67 | $82.94 | $6.72 | 3,337,568.0 | -1.39% |
| 2025-01 | $93.22 | $82.84 | $10.38 | 3,877,519.0 | -4.02% |
Cohen Steers Inc 주식 (CNS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $105.0 | $89.29 | $15.75 | 3,407,988.0 | -11.55% |
| 2024-11 | $108.8 | $96.95 | $11.81 | 3,431,908.0 | +5.96% |
| 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% |
0.29%
0.11%
자본화:
|
볼륨(24시간):