Cohen & Steers Inc Common Stockのデータ

Cohen & Steers Inc Common Stockの基本情報

名前 Cohen & Steers Inc Common Stock
ティッカー CNS
国 United States
上場年 2004.0
セクター Finance

Cohen & Steers Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 69.62 67.6 69.41 67.78 80900.0 67.78
2021-02-12 69.72 68.27 68.86 69.03 53900.0 69.03
2021-02-11 70.15 68.06 69.25 69.15 68800.0 69.15
2021-02-10 71.41 68.83 70.44 68.98 100200.0 68.98
2021-02-09 70.37 68.11 68.61 70.04 135900.0 70.04
2021-02-08 68.66 67.44 68.0 68.54 98300.0 68.54
2021-02-05 69.35 67.63 69.17 67.79 199600.0 67.79
2021-02-04 68.83 67.4 67.4 68.7 73300.0 68.7
2021-02-03 67.59 66.72 66.97 67.2 82700.0 67.2
2021-02-02 68.51 66.84 68.48 67.5 121300.0 67.5
2021-02-01 68.08 65.05 66.04 67.94 118300.0 67.94
2021-01-29 68.53 64.78 68.46 65.5 190300.0 65.5
2021-01-28 69.92 68.27 69.29 68.8 174500.0 68.8
2021-01-27 71.18 67.65 70.27 68.38 179700.0 68.38
2021-01-26 73.06 71.58 72.39 72.18 114100.0 72.18
2021-01-25 72.95 71.15 72.66 72.03 105900.0 72.03
2021-01-22 73.97 72.54 73.12 73.27 142900.0 73.27
2021-01-21 74.66 73.19 74.66 73.95 146700.0 73.95
2021-01-20 74.46 73.45 73.85 74.25 97700.0 74.25
2021-01-19 74.29 73.06 74.29 73.8 87500.0 73.8
2021-01-15 73.87 72.83 73.56 73.63 96100.0 73.63
2021-01-14 75.18 73.93 74.48 74.54 83800.0 74.54
2021-01-13 73.95 72.73 73.66 73.74 99600.0 73.74
2021-01-12 74.37 72.32 73.01 73.6 64100.0 73.6
2021-01-11 73.49 71.0 71.01 72.71 78200.0 72.71
2021-01-08 73.14 70.8 73.14 71.67 144300.0 71.67
2021-01-07 74.95 72.42 74.95 72.93 126200.0 72.93
2021-01-06 74.89 71.47 72.09 74.44 157300.0 74.44
2021-01-05 72.15 70.61 71.38 71.37 100100.0 71.37
2021-01-04 75.0 71.33 74.93 71.42 109400.0 71.42
2020-12-31 74.54 72.6 73.23 74.3 98200.0 74.3
2020-12-30 74.08 72.45 72.73 73.46 61200.0 73.46
2020-12-29 73.87 72.26 73.87 72.86 62000.0 72.86
2020-12-28 74.67 73.03 73.89 73.51 72200.0 73.51
2020-12-24 74.49 72.65 74.26 73.4 42500.0 73.4
2020-12-23 75.12 73.63 74.03 73.85 114500.0 73.85
2020-12-22 75.08 72.99 74.38 73.58 369300.0 73.58
2020-12-21 74.95 72.72 73.35 74.15 145400.0 74.15
2020-12-18 76.45 74.19 76.0 74.38 373500.0 74.38
2020-12-17 76.17 74.11 75.74 75.78 147600.0 75.78
2020-12-16 76.55 75.0 75.91 75.56 132300.0 75.56
2020-12-15 76.01 74.52 75.7 75.28 152800.0 75.28
2020-12-14 76.64 74.8 76.12 74.83 81200.0 74.83
2020-12-11 75.55 74.04 74.04 75.34 101500.0 75.34
2020-12-10 75.97 74.35 75.52 74.97 74900.0 74.97
2020-12-09 78.82 75.44 78.82 76.01 118600.0 76.01
2020-12-08 78.16 76.09 76.09 78.03 188900.0 78.03
2020-12-07 76.54 74.68 74.68 76.2 101000.0 76.2
2020-12-04 75.45 72.4 73.01 75.28 190100.0 75.28
2020-12-03 73.69 71.29 72.19 72.5 86600.0 72.5
2020-12-02 72.25 70.68 71.45 71.68 154400.0 71.68
2020-12-01 72.12 71.03 71.98 71.45 115200.0 71.45
2020-11-30 72.97 70.63 71.6 70.77 123000.0 70.77
2020-11-27 72.66 70.85 72.44 72.51 48400.0 72.51
2020-11-25 73.79 71.97 73.7 72.51 90000.0 72.51
2020-11-24 74.81 71.27 72.08 73.95 217500.0 73.95
2020-11-23 71.25 69.53 70.11 71.03 133300.0 71.03
2020-11-20 69.43 66.94 66.97 69.25 157300.0 69.25
2020-11-19 68.22 65.92 68.22 67.58 121600.0 67.58
2020-11-18 69.33 66.98 68.77 67.04 182500.0 67.04
2020-11-17 68.69 66.07 67.11 68.46 173000.0 68.46
2020-11-16 68.27 64.41 64.97 68.2 259300.0 68.2
2020-11-13 63.64 60.05 60.33 63.61 183100.0 63.61
2020-11-12 62.51 60.24 62.51 60.81 188600.0 59.42
2020-11-11 65.76 62.89 64.64 63.18 145300.0 61.74
2020-11-10 66.76 63.52 65.99 64.23 160200.0 62.76
2020-11-09 67.81 61.25 62.9 65.48 381600.0 63.98
2020-11-06 60.81 59.07 60.61 59.12 95900.0 57.77
2020-11-05 60.92 59.62 60.1 60.09 77800.0 58.72
2020-11-04 59.95 57.92 58.45 59.41 103300.0 58.05
2020-11-03 60.21 58.51 58.85 59.28 85900.0 57.92
2020-11-02 57.98 56.99 56.99 57.8 159900.0 56.48
2020-10-30 57.41 55.59 56.46 56.31 119000.0 55.02
2020-10-29 56.81 55.04 55.81 56.59 146900.0 55.3
2020-10-28 56.87 54.97 55.34 55.99 124000.0 54.71
2020-10-27 58.13 56.45 57.12 56.61 134300.0 55.32
2020-10-26 57.35 56.21 56.94 57.28 127700.0 55.97
2020-10-23 58.63 57.17 58.37 57.75 134100.0 56.43
2020-10-22 58.97 56.12 58.32 57.79 171500.0 56.47
2020-10-21 58.87 57.18 58.68 57.4 101100.0 56.09
2020-10-20 58.76 58.06 58.17 58.48 168700.0 57.14
2020-10-19 59.82 57.96 59.72 58.03 64100.0 56.7
2020-10-16 59.85 58.73 59.35 59.19 71900.0 57.84
2020-10-15 60.17 58.81 58.9 59.46 96400.0 58.1
2020-10-14 60.52 59.47 60.29 59.55 98100.0 58.19
2020-10-13 60.06 58.72 59.3 59.7 71600.0 58.34
2020-10-12 60.0 59.28 59.41 59.77 68500.0 58.4
2020-10-09 59.9 57.82 59.6 59.2 153500.0 57.85
2020-10-08 59.7 57.47 57.8 58.98 179000.0 57.63
2020-10-07 57.41 55.92 56.73 56.81 158300.0 55.51
2020-10-06 57.85 56.04 57.79 56.13 130000.0 54.85
2020-10-05 58.24 56.79 57.53 57.84 66300.0 56.52
2020-10-02 57.55 54.99 54.99 56.95 73400.0 55.65
2020-10-01 56.45 55.25 55.79 55.93 111300.0 54.65
2020-09-30 57.17 55.44 56.5 55.74 248100.0 54.47
2020-09-29 56.75 55.54 56.56 56.04 67600.0 54.76
2020-09-28 57.22 56.45 56.54 56.65 83900.0 55.36
2020-09-25 55.92 54.42 54.42 55.57 75700.0 54.3
2020-09-24 56.14 54.03 54.39 54.89 85000.0 53.64
2020-09-23 56.34 54.26 55.87 54.33 84800.0 53.09
2020-09-22 55.74 54.29 54.75 55.65 118700.0 54.38
2020-09-21 56.36 54.38 55.98 54.94 114300.0 53.68
2020-09-18 58.05 56.53 58.03 57.27 259200.0 55.96
2020-09-17 58.12 57.3 57.56 57.58 110700.0 56.26
2020-09-16 59.93 58.33 59.66 58.38 125300.0 57.05
2020-09-15 60.62 59.32 59.73 59.46 79100.0 58.1
2020-09-14 59.58 58.81 59.06 59.2 88800.0 57.85
2020-09-11 59.17 57.52 57.9 58.35 110700.0 57.02
2020-09-10 59.25 57.72 58.72 57.87 145700.0 56.55
2020-09-09 59.37 58.38 58.69 58.66 67000.0 57.32
2020-09-08 59.25 58.06 59.2 58.12 98000.0 56.79
2020-09-04 61.39 59.05 61.39 60.12 79700.0 58.75
2020-09-03 62.03 60.15 61.81 60.64 97500.0 59.25
2020-09-02 62.43 61.19 61.85 62.12 74200.0 60.7
2020-09-01 61.62 60.12 60.22 61.55 90500.0 60.14
2020-08-31 61.15 60.45 61.15 60.5 115200.0 59.12
2020-08-28 62.06 61.02 62.06 61.45 71800.0 60.05
2020-08-27 62.13 61.08 61.37 61.57 83300.0 60.16
2020-08-26 61.44 60.71 61.13 61.07 58800.0 59.67
2020-08-25 62.65 61.02 62.25 61.28 85300.0 59.88
2020-08-24 62.66 61.9 62.56 62.64 59100.0 61.21
2020-08-21 61.91 60.69 60.99 61.84 87500.0 60.43
2020-08-20 61.92 60.53 60.53 61.53 101800.0 60.12
2020-08-19 62.87 61.16 62.45 61.3 127000.0 59.9
2020-08-18 62.65 61.91 62.11 62.33 114400.0 60.91
2020-08-17 62.52 61.52 61.9 62.17 84100.0 60.75
2020-08-14 62.08 61.41 62.08 61.87 68800.0 60.46
2020-08-13 62.99 62.35 62.35 62.84 94300.0 61.02
2020-08-12 64.02 62.64 63.26 62.89 170400.0 61.07
2020-08-11 63.38 61.7 61.88 62.33 108400.0 60.53
2020-08-10 61.79 59.9 60.88 61.01 155000.0 59.25
2020-08-07 60.57 59.37 59.81 60.53 87700.0 58.78
2020-08-06 60.6 59.88 60.53 60.12 94200.0 58.38
2020-08-05 61.41 60.37 60.81 60.69 180700.0 58.93
2020-08-04 60.78 59.29 60.78 60.03 93600.0 58.29
2020-08-03 61.32 60.54 60.97 61.04 159800.0 59.27
2020-07-31 61.19 59.64 61.11 60.18 221200.0 58.44
2020-07-30 62.21 60.92 62.17 61.21 107800.0 59.44
2020-07-29 64.01 62.71 63.05 63.44 100700.0 61.61
2020-07-28 64.08 62.77 64.03 62.81 92900.0 60.99
2020-07-27 65.03 63.04 63.4 64.61 198500.0 62.74
2020-07-24 64.95 63.36 64.21 63.57 107400.0 61.73
2020-07-23 68.01 63.47 67.48 64.06 173800.0 62.21
2020-07-22 68.73 67.79 67.79 68.5 160300.0 66.52
2020-07-21 69.08 67.49 68.69 68.15 70200.0 66.18
2020-07-20 68.01 66.76 67.2 67.73 88500.0 65.77
2020-07-17 68.4 66.98 67.68 67.69 75500.0 65.73
2020-07-16 68.82 66.97 67.54 67.59 132200.0 65.64
2020-07-15 68.89 66.83 67.9 68.53 165600.0 66.55
2020-07-14 67.05 65.2 65.2 66.55 90100.0 64.63
2020-07-13 67.82 65.02 67.82 65.14 144500.0 63.26
2020-07-10 67.23 63.78 63.78 67.15 141900.0 65.21
2020-07-09 66.19 63.19 66.03 63.56 196700.0 61.72
2020-07-08 67.33 65.0 65.9 66.0 159100.0 64.09
2020-07-07 67.88 65.8 67.01 65.89 126800.0 63.98
2020-07-06 69.49 68.01 69.28 68.04 103300.0 66.07
2020-07-02 69.74 67.31 69.34 67.58 98100.0 65.63
2020-07-01 69.06 67.23 68.78 67.79 114200.0 65.83
2020-06-30 68.46 66.74 66.74 68.05 242600.0 66.08
2020-06-29 67.54 64.63 65.74 66.97 137000.0 65.03
2020-06-26 68.45 64.37 68.45 64.56 497200.0 62.69
2020-06-25 69.8 68.22 68.77 69.29 201000.0 67.29
2020-06-24 71.23 68.48 70.57 69.0 175600.0 67.0
2020-06-23 72.73 70.81 72.25 71.47 126800.0 69.4
2020-06-22 72.0 69.24 70.71 71.32 133800.0 69.26
2020-06-19 73.16 70.41 72.96 70.98 373500.0 68.93
2020-06-18 73.79 71.79 71.79 72.89 122200.0 70.78
2020-06-17 72.96 71.62 72.12 72.67 156400.0 70.57
2020-06-16 73.99 70.44 73.77 71.97 234100.0 69.89
2020-06-15 70.99 66.52 66.52 70.88 210500.0 68.83
2020-06-12 69.93 66.88 69.52 68.82 259500.0 66.83
2020-06-11 70.44 66.2 68.73 66.38 147700.0 64.46
2020-06-10 73.63 71.78 73.09 71.9 135500.0 69.82
2020-06-09 74.0 71.48 72.39 73.33 161600.0 71.21
2020-06-08 74.77 72.7 74.51 73.63 133900.0 71.5
2020-06-05 75.16 71.71 71.71 73.68 171500.0 71.55
2020-06-04 70.46 68.92 69.66 70.27 85000.0 68.24
2020-06-03 70.4 68.27 68.27 70.2 128300.0 68.17
2020-06-02 67.75 65.16 66.06 67.05 181300.0 65.11
2020-06-01 65.33 63.68 63.68 64.88 179200.0 63.0
2020-05-29 65.15 63.02 64.5 63.55 159000.0 61.71
2020-05-28 68.0 65.04 68.0 65.16 203000.0 63.28
2020-05-27 69.5 66.69 69.0 67.22 192100.0 65.28
2020-05-26 68.57 65.0 65.0 67.38 218800.0 65.43
2020-05-22 64.0 62.5 63.84 63.88 70300.0 62.03
2020-05-21 63.86 62.74 62.77 63.53 87000.0 61.69
2020-05-20 63.3 61.63 62.25 63.17 129600.0 61.34
2020-05-19 64.21 60.71 63.51 60.74 134400.0 58.98
2020-05-18 64.89 61.49 61.49 64.21 188800.0 62.35
2020-05-15 61.62 59.0 59.81 59.5 592000.0 57.78
2020-05-14 60.38 55.8 56.24 60.31 362600.0 58.19
2020-05-13 60.85 56.7 60.22 57.69 249300.0 55.66
2020-05-12 63.74 60.81 63.36 60.86 319800.0 58.72
2020-05-11 64.37 62.39 63.2 63.35 178000.0 61.12
2020-05-08 63.96 61.69 61.99 63.9 193000.0 61.65
2020-05-07 60.75 59.07 59.16 60.61 152400.0 58.48
2020-05-06 59.73 57.72 59.33 58.3 158500.0 56.25
2020-05-05 59.81 57.45 58.59 58.65 180200.0 56.59
2020-05-04 57.4 55.75 56.1 57.23 152500.0 55.22
2020-05-01 56.96 55.53 56.45 56.67 163000.0 54.68
2020-04-30 59.0 57.13 58.13 57.74 235200.0 55.71
2020-04-29 61.32 58.17 58.59 59.73 303600.0 57.63
2020-04-28 58.61 56.0 56.0 56.8 208700.0 54.8
2020-04-27 55.98 53.39 53.88 55.54 185000.0 53.58
2020-04-24 53.99 49.38 52.54 52.78 306700.0 50.92
2020-04-23 50.77 46.0 46.0 49.2 302000.0 47.47
2020-04-22 49.76 45.52 48.6 48.3 177400.0 46.6
2020-04-21 47.45 45.24 45.82 46.81 174300.0 45.16
2020-04-20 48.46 46.68 47.9 47.52 143200.0 45.85
2020-04-17 49.38 47.42 49.06 49.16 160900.0 47.43
2020-04-16 48.15 45.98 47.66 46.97 238700.0 45.32
2020-04-15 49.73 46.85 49.73 48.15 240500.0 46.46
2020-04-14 50.55 47.36 49.86 49.7 249300.0 47.95
2020-04-13 51.48 47.04 51.29 48.44 193600.0 46.73
2020-04-09 52.38 46.18 48.22 52.09 348400.0 50.26
2020-04-08 47.78 42.59 43.02 46.61 259600.0 44.97
2020-04-07 45.07 41.96 44.44 42.31 305200.0 40.82
2020-04-06 43.32 40.16 40.6 42.99 118200.0 41.48
2020-04-03 40.08 37.69 39.51 38.72 137700.0 37.36
2020-04-02 43.78 38.69 41.9 40.03 182100.0 38.62
2020-04-01 44.57 41.37 43.04 42.42 258600.0 40.93
2020-03-31 45.5 43.46 44.39 45.45 189900.0 43.85
2020-03-30 44.98 40.9 41.97 44.72 182800.0 43.15
2020-03-27 43.58 40.5 41.66 41.59 144200.0 40.13
2020-03-26 43.97 40.55 40.67 43.52 186500.0 41.99
2020-03-25 43.46 40.33 41.98 41.14 228000.0 39.69
2020-03-24 42.02 35.89 35.89 41.75 260300.0 40.28
2020-03-23 37.29 33.52 37.26 34.89 148900.0 33.66
2020-03-20 41.56 35.91 38.87 37.87 359700.0 36.54
2020-03-19 40.88 36.18 39.1 38.75 286100.0 37.39
2020-03-18 45.8 36.56 45.8 39.69 403900.0 38.29
2020-03-17 49.64 40.59 44.07 49.35 238200.0 47.61
2020-03-16 48.0 42.66 48.0 43.07 235600.0 41.55
2020-03-13 53.26 46.77 48.48 53.26 403400.0 51.39
2020-03-12 49.43 44.67 48.69 45.44 317500.0 43.84
2020-03-11 56.21 51.8 54.79 52.32 287900.0 50.48
2020-03-10 59.31 52.49 59.31 56.33 342600.0 54.35
2020-03-09 60.89 57.73 60.09 58.01 179200.0 55.97
2020-03-06 64.38 61.49 62.62 64.18 250400.0 61.92
2020-03-05 67.8 63.95 67.14 64.62 139800.0 62.35
2020-03-04 69.12 66.9 68.43 69.04 147100.0 66.61
2020-03-03 68.27 65.29 66.54 67.25 220300.0 64.88
2020-03-02 66.48 63.13 63.34 66.45 243300.0 64.11
2020-02-28 63.37 59.79 62.03 62.65 275100.0 60.44
2020-02-27 70.76 64.4 70.76 64.42 233100.0 61.78
2020-02-26 72.9 71.41 71.45 72.08 120900.0 69.12
2020-02-25 76.5 71.36 76.09 71.46 114100.0 68.53
2020-02-24 76.65 75.14 75.38 75.82 163400.0 72.71
2020-02-21 77.37 76.25 77.21 76.96 196800.0 73.8
2020-02-20 77.73 76.51 77.7 77.07 96300.0 73.91
2020-02-19 78.23 75.62 75.62 78.11 135900.0 74.9
2020-02-18 75.39 74.17 74.69 75.34 77300.0 72.25