Stockscreener 앱 받기
76.27
6.15%
4.42
시간 외 거래:
76.29
0.02
+0.03%
Cohen Steers Inc 주식 (CNS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $76.42 | $71.69 | $4.73 | 352,310.0 | +6.15% |
| 2025-08-21 | $73.59 | $71.31 | $2.28 | 422,739.0 | -2.00% |
| 2025-08-20 | $74.63 | $73.19 | $1.44 | 231,319.0 | -1.66% |
| 2025-08-19 | $75.51 | $74.21 | $1.30 | 145,901.0 | +0.49% |
| 2025-08-18 | $75.35 | $74.06 | $1.28 | 145,715.0 | -0.97% |
| 2025-08-15 | $76.89 | $74.31 | $2.58 | 203,958.0 | -2.22% |
| 2025-08-14 | $77.00 | $76.13 | $0.8673 | 192,470.0 | -1.71% |
| 2025-08-13 | $78.06 | $75.35 | $2.71 | 188,194.0 | +3.48% |
| 2025-08-12 | $75.77 | $73.59 | $2.18 | 198,156.0 | +2.71% |
| 2025-08-11 | $74.67 | $72.62 | $2.05 | 381,170.0 | +0.15% |
| 2025-08-08 | $73.85 | $72.87 | $0.98 | 238,357.0 | +0.38% |
| 2025-08-07 | $75.33 | $72.79 | $2.54 | 142,089.0 | -2.19% |
| 2025-08-06 | $74.99 | $73.78 | $1.21 | 214,677.0 | -0.25% |
| 2025-08-05 | $74.79 | $73.40 | $1.39 | 177,078.0 | +1.27% |
| 2025-08-04 | $74.06 | $72.06 | $2.00 | 135,337.0 | +2.26% |
| 2025-08-01 | $73.39 | $71.48 | $1.91 | 214,898.0 | -1.84% |
| 2025-07-31 | $74.07 | $72.74 | $1.33 | 185,072.0 | -0.26% |
| 2025-07-30 | $75.63 | $73.31 | $2.32 | 241,050.0 | -1.99% |
| 2025-07-29 | $75.26 | $74.17 | $1.09 | 148,019.0 | +1.24% |
| 2025-07-28 | $75.30 | $74.03 | $1.27 | 125,730.0 | -1.14% |
| 2025-07-25 | $76.88 | $74.61 | $2.27 | 169,094.0 | -1.43% |
| 2025-07-24 | $77.24 | $75.27 | $1.97 | 287,103.0 | +1.03% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $78.06 | $71.31 | $6.75 | 3,936,678.0 | +3.68% |
| 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% |
2.78%
자본화:
|
볼륨(24시간):