Stockscreener 앱 받기
92.49
2.01%
1.82
시간 외 거래:
92.49
Cohen Steers Inc 주식 (CNS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $92.67 | $89.29 | $3.38 | 463,906.0 | +2.01% |
| 2024-12-19 | $92.56 | $89.83 | $2.73 | 183,515.0 | +0.15% |
| 2024-12-18 | $98.10 | $89.70 | $8.40 | 271,303.0 | -6.81% |
| 2024-12-17 | $98.86 | $95.71 | $3.16 | 309,458.0 | -1.30% |
| 2024-12-16 | $100.2 | $98.00 | $2.19 | 149,639.0 | -0.62% |
| 2024-12-13 | $101.0 | $97.78 | $3.21 | 177,299.0 | -1.61% |
| 2024-12-12 | $101.7 | $100.2 | $1.46 | 128,900.0 | +0.05% |
| 2024-12-11 | $101.7 | $99.85 | $1.88 | 357,344.0 | +0.96% |
| 2024-12-10 | $100.8 | $99.29 | $1.49 | 148,273.0 | -0.79% |
| 2024-12-09 | $102.2 | $99.56 | $2.61 | 153,469.0 | -0.16% |
| 2024-12-06 | $102.6 | $100.5 | $2.05 | 99,580.0 | -0.61% |
| 2024-12-05 | $101.9 | $100.4 | $1.50 | 90,477.0 | -0.18% |
| 2024-12-04 | $103.6 | $99.42 | $4.15 | 175,587.0 | -1.46% |
| 2024-12-03 | $104.8 | $102.9 | $1.92 | 88,052.0 | -0.73% |
| 2024-12-02 | $105.0 | $103.2 | $1.89 | 145,957.0 | -0.96% |
| 2024-11-29 | $105.7 | $104.2 | $1.50 | 87,227.0 | +0.03% |
| 2024-11-27 | $107.3 | $104.4 | $2.92 | 163,194.0 | -1.85% |
| 2024-11-26 | $106.8 | $104.6 | $2.19 | 105,733.0 | +0.99% |
| 2024-11-25 | $106.0 | $104.1 | $1.86 | 171,040.0 | +2.06% |
| 2024-11-22 | $104.1 | $102.6 | $1.50 | 91,990.0 | +1.40% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $105.0 | $89.29 | $15.75 | 3,406,665.0 | -11.63% |
| 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% |
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% |
2.79%
자본화:
|
볼륨(24시간):