Stockscreener 앱 받기
75.10
0.84%
-0.64
시간 외 거래:
75.10
Cohen Steers Inc 주식 (CNS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $75.89 | $75.04 | $0.855 | 138,582.0 | -0.84% |
| 2025-06-04 | $76.61 | $75.42 | $1.19 | 129,982.0 | -0.34% |
| 2025-06-03 | $76.16 | $74.55 | $1.61 | 125,397.0 | +0.61% |
| 2025-06-02 | $76.54 | $75.01 | $1.53 | 203,284.0 | -1.69% |
| 2025-05-30 | $77.52 | $76.32 | $1.20 | 159,165.0 | -0.80% |
| 2025-05-29 | $78.86 | $77.25 | $1.61 | 158,323.0 | -0.59% |
| 2025-05-28 | $78.19 | $77.48 | $0.71 | 170,278.0 | +0.04% |
| 2025-05-27 | $78.23 | $76.26 | $1.97 | 183,331.0 | +2.83% |
| 2025-05-23 | $76.50 | $74.91 | $1.59 | 166,142.0 | -0.42% |
| 2025-05-22 | $77.62 | $75.98 | $1.64 | 210,174.0 | -2.15% |
| 2025-05-21 | $79.49 | $77.69 | $1.80 | 157,876.0 | -3.48% |
| 2025-05-20 | $81.62 | $80.11 | $1.51 | 119,190.0 | -1.37% |
| 2025-05-19 | $81.87 | $81.03 | $0.845 | 115,488.0 | -1.42% |
| 2025-05-16 | $83.99 | $82.03 | $1.96 | 189,968.0 | -0.80% |
| 2025-05-15 | $83.97 | $81.76 | $2.20 | 222,516.0 | +1.89% |
| 2025-05-14 | $82.34 | $81.47 | $0.87 | 154,094.0 | +0.01% |
| 2025-05-13 | $83.13 | $81.69 | $1.44 | 233,044.0 | -1.11% |
| 2025-05-12 | $83.82 | $81.00 | $2.82 | 219,071.0 | +3.17% |
| 2025-05-09 | $80.89 | $79.52 | $1.38 | 198,895.0 | +0.45% |
| 2025-05-08 | $80.34 | $77.77 | $2.57 | 157,453.0 | +2.94% |
| 2025-05-07 | $78.19 | $76.96 | $1.23 | 103,785.0 | +0.90% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $76.61 | $74.55 | $2.06 | 735,827.0 | -2.26% |
| 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% |
0.50%
1.37%
자본화:
|
볼륨(24시간):