U.S. markets closed

Cohen & Steers, Inc. (CNS)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
69.68+0.90 (+1.31%)
Al cierre: 04:00PM EDT
69.68 +0.10 (+0.14%)
Fuera de horario: 04:01PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 may 202469.0972.1068.8469.6869.68263,911
30 abr 202469.9970.1968.5968.7868.78275,200
29 abr 202470.7171.1469.5070.2970.29146,400
26 abr 202470.2871.0670.2270.3770.37152,100
25 abr 202469.9970.1268.8569.8669.86180,200
24 abr 202470.7072.2870.1470.7970.79275,200
23 abr 202469.8872.0469.7871.5871.58485,700
22 abr 202472.0072.1669.0469.3469.346,195,500
19 abr 202473.7373.9170.5972.3972.392,006,100
18 abr 202466.6366.9864.1366.1166.11282,900
17 abr 202468.4768.4766.4166.8766.87201,300
16 abr 202468.1168.1166.4467.6167.61189,500
15 abr 202470.0870.4167.9468.4968.49138,300
12 abr 202471.7071.9669.3569.9469.94115,600
11 abr 202473.0473.0472.0572.6272.6292,500
10 abr 202473.7173.7171.2272.3672.36161,900
09 abr 202474.7076.4274.4176.3276.32114,600
08 abr 202473.5774.6073.1974.3974.3977,300
05 abr 202473.0773.4772.4372.7872.78105,200
04 abr 202474.8775.5672.8973.1373.13127,300
03 abr 202472.5073.9772.5073.6473.6479,900
02 abr 202473.9373.9372.8273.0273.02101,000
01 abr 202477.0077.0074.6874.7174.71149,900
28 mar 202475.8677.1375.8676.8976.89127,900
27 mar 202474.1276.0574.1275.8775.87142,900
26 mar 202475.0475.0473.2073.4473.44130,300
25 mar 202475.6776.2274.4874.4974.49176,900
22 mar 202476.5076.5074.8775.2975.29181,000
21 mar 202473.4676.4473.4676.1076.10153,600
20 mar 202470.8373.3270.8373.2073.20114,900
19 mar 202470.4871.4570.1870.7770.77124,600
18 mar 202470.5071.3570.3070.5470.54115,900
15 mar 202469.9471.1769.9470.3570.35453,000
14 mar 202471.9971.9969.4470.2170.21147,400
13 mar 202473.0473.7472.1672.2972.29119,500
12 mar 202474.7074.7072.8073.0073.00100,400
11 mar 202475.6676.1674.7274.9274.9293,000
08 mar 202476.2777.1875.3875.5575.55155,000
07 mar 202476.1376.9275.2675.7675.76132,100
06 mar 202475.6175.6374.0675.2275.22153,400
05 mar 202473.1575.1173.1574.6774.67174,100
04 mar 202473.6775.8473.4773.6973.69107,700
01 mar 202473.1474.0472.7173.0573.0591,300
01 mar 20240.59 Dividendo
29 feb 202473.0373.8172.9873.5572.96126,200
28 feb 202471.7672.5671.2871.7571.17152,600
27 feb 202472.7873.1871.7272.5071.92104,100
26 feb 202471.3472.3971.2072.2271.6490,200
23 feb 202472.2572.2671.2871.7971.21103,200
22 feb 202470.9872.1870.9871.7271.14125,600
21 feb 202471.2871.5270.5571.1170.5486,800
20 feb 202470.7972.3769.9671.4770.90125,700
16 feb 202470.6072.6670.1571.7671.18167,000
15 feb 202469.8271.4169.6671.2870.71117,800
14 feb 202468.3269.3567.7868.9368.38160,700
13 feb 202469.4469.6366.9867.5266.98144,700
12 feb 202470.0072.7770.0072.2971.71172,900
09 feb 202469.8170.3068.7870.0069.44126,500
08 feb 202469.2969.8368.7469.1968.63149,300
07 feb 202468.6069.8367.6469.0868.53131,100
06 feb 202467.8468.7067.6268.2367.68131,400
05 feb 202469.0569.0567.4967.8367.29142,100
02 feb 202469.7970.9069.5070.0169.45199,800
01 feb 202471.0471.4469.5571.0270.45102,100
31 ene 202471.6373.1770.2270.4269.86153,400
30 ene 202471.6772.6971.0972.4271.84178,300
29 ene 202470.4872.0669.9772.0571.47127,200
26 ene 202470.4971.0470.0570.6170.04172,300
25 ene 202471.0171.3668.9670.2869.72309,700
24 ene 202469.7970.2368.1768.5668.01303,500
23 ene 202469.3069.4067.8368.6968.14266,200
22 ene 202468.0769.7068.0768.9268.37129,600
19 ene 202466.6367.6265.4467.4266.88336,200
18 ene 202467.4267.4265.6566.1965.66245,900
17 ene 202467.0467.8866.6567.0466.50248,400
16 ene 202467.5068.5666.7168.0767.52234,000
12 ene 202469.2869.4267.7468.1867.63205,000
11 ene 202470.0570.2267.9568.2767.72164,200
10 ene 202469.2570.9669.0470.0069.44352,100
09 ene 202468.6669.8968.1369.0068.45224,300
08 ene 202469.4170.0769.0769.6169.05287,000
05 ene 202470.2670.6168.0769.0968.54359,100
04 ene 202472.4872.5371.6571.9071.32172,500
03 ene 202475.6175.8172.3672.5471.96226,200
02 ene 202475.1076.2474.2676.2375.62183,000
29 dic 202376.9177.2775.3975.7375.12116,400
28 dic 202377.0078.4376.7477.2876.66113,700
27 dic 202377.3078.5876.9977.4676.84153,900
26 dic 202375.4277.0975.1976.9776.35133,200
22 dic 202374.3675.6273.3974.8774.27174,100
21 dic 202373.3673.6972.3673.3672.77164,600
20 dic 202373.3974.8672.7072.7272.14153,700
19 dic 202372.1273.8872.1273.3972.80303,100
18 dic 202374.2974.2971.6772.0371.45353,600
15 dic 202373.8374.9772.3473.8473.25454,900
14 dic 202369.3573.9769.3573.8773.28485,700
13 dic 202364.7668.0164.5267.5467.00287,600
12 dic 202364.2864.8263.4864.7664.24146,200
11 dic 202363.3264.3663.1363.9363.42145,200
08 dic 202363.0264.1362.7563.3862.87162,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...