Stockscreener 앱 받기
82.28
0.87%
0.71
Cohen Steers Inc 주식 (CNS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $82.30 | $80.21 | $2.09 | 158,362.0 | +0.87% |
| 2026-07-30 | $81.79 | $79.75 | $2.04 | 207,576.0 | -0.11% |
| 2026-07-29 | $83.18 | $81.33 | $1.85 | 241,928.0 | -0.93% |
| 2026-07-28 | $82.70 | $81.30 | $1.41 | 252,649.0 | +1.69% |
| 2026-07-27 | $83.34 | $80.61 | $2.73 | 255,780.0 | -0.36% |
| 2026-07-24 | $82.68 | $79.89 | $2.79 | 236,768.0 | +1.71% |
| 2026-07-23 | $81.08 | $78.87 | $2.20 | 316,783.0 | -0.55% |
| 2026-07-22 | $81.54 | $79.36 | $2.18 | 258,154.0 | -0.46% |
| 2026-07-21 | $83.84 | $80.57 | $3.27 | 342,090.0 | -2.07% |
| 2026-07-20 | $84.58 | $81.44 | $3.14 | 290,405.0 | -2.54% |
| 2026-07-17 | $84.93 | $72.76 | $12.17 | 524,595.0 | +4.42% |
| 2026-07-16 | $81.17 | $78.72 | $2.45 | 425,119.0 | +2.79% |
| 2026-07-15 | $79.76 | $77.69 | $2.07 | 276,653.0 | +2.34% |
| 2026-07-14 | $77.64 | $76.31 | $1.33 | 270,062.0 | +0.65% |
| 2026-07-13 | $78.52 | $76.19 | $2.33 | 236,578.0 | -1.07% |
| 2026-07-10 | $78.77 | $76.83 | $1.94 | 227,301.0 | +0.65% |
| 2026-07-09 | $77.88 | $76.14 | $1.73 | 211,612.0 | +0.51% |
| 2026-07-08 | $78.99 | $76.33 | $2.66 | 242,590.0 | -3.38% |
| 2026-07-07 | $80.48 | $78.93 | $1.55 | 283,443.0 | -0.33% |
| 2026-07-06 | $80.21 | $78.05 | $2.16 | 253,696.0 | +1.12% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $84.93 | $72.76 | $12.17 | 6,108,892.0 | +8.06% |
| 2026-06 | $78.69 | $68.02 | $10.67 | 6,977,262.0 | +9.08% |
| 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% |
0.22%
3.19%
자본화:
|
볼륨(24시간):