Stockscreener 앱 받기
61.95
0.79%
0.56
Cohen Steers Inc 주식 (CNS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $62.36 | $60.91 | $1.45 | 226,285.0 | +0.96% |
| 2025-11-21 | $61.71 | $60.11 | $1.60 | 1,275,650.0 | +3.23% |
| 2025-11-20 | $61.69 | $59.24 | $2.45 | 715,616.0 | -0.22% |
| 2025-11-19 | $60.17 | $58.80 | $1.37 | 599,886.0 | +0.61% |
| 2025-11-18 | $60.30 | $59.11 | $1.19 | 537,272.0 | -0.74% |
| 2025-11-17 | $64.89 | $59.52 | $5.37 | 434,395.0 | -7.84% |
| 2025-11-14 | $65.33 | $64.38 | $0.95 | 233,394.0 | -1.11% |
| 2025-11-13 | $67.15 | $65.16 | $1.99 | 327,452.0 | -1.09% |
| 2025-11-12 | $69.64 | $66.02 | $3.62 | 850,583.0 | -3.12% |
| 2025-11-11 | $68.92 | $67.31 | $1.61 | 209,214.0 | +2.06% |
| 2025-11-10 | $68.30 | $66.95 | $1.34 | 180,614.0 | -2.25% |
| 2025-11-07 | $68.58 | $66.70 | $1.88 | 375,937.0 | +0.81% |
| 2025-11-06 | $69.96 | $67.73 | $2.23 | 433,518.0 | -0.72% |
| 2025-11-05 | $68.57 | $67.00 | $1.57 | 350,918.0 | +1.92% |
| 2025-11-04 | $68.39 | $67.09 | $1.30 | 350,211.0 | -0.93% |
| 2025-11-03 | $68.73 | $66.75 | $1.98 | 391,079.0 | -0.79% |
| 2025-10-31 | $69.19 | $68.11 | $1.08 | 366,033.0 | -1.74% |
| 2025-10-30 | $69.98 | $68.65 | $1.33 | 389,936.0 | +0.12% |
| 2025-10-29 | $71.97 | $69.11 | $2.86 | 272,309.0 | -2.55% |
| 2025-10-28 | $71.54 | $70.83 | $0.71 | 245,836.0 | -0.34% |
| 2025-10-27 | $72.12 | $70.46 | $1.67 | 388,815.0 | +0.24% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $69.96 | $58.80 | $11.16 | 7,492,024.0 | -9.28% |
| 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% |
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% |
0.41%
0.09%
자본화:
|
볼륨(24시간):