La bourse ferme dans 1 h 22 min

Cohen & Steers, Inc. (CNS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
70,56-0,09 (-0,13 %)
À partir de 10:07AM EDT. Marché ouvert.
Durée:
06 juin 2023 - 06 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 juin 202470,1670,5870,0670,5670,5612 950
05 juin 202470,9771,1969,7170,6570,65110 600
04 juin 202470,5071,1369,9070,2370,23100 400
03 juin 202470,9371,3669,8971,1071,10210 100
31 mai 202468,9070,3868,9070,2970,29175 400
30 mai 202468,2869,0367,8768,3868,38176 600
29 mai 202467,4268,0767,0967,4667,46214 500
28 mai 202471,3671,3968,5968,6268,62208 900
24 mai 202471,8472,1770,9271,1471,14201 000
23 mai 202472,5272,5271,0171,3371,33151 700
22 mai 202473,0073,7272,1072,5072,50154 900
21 mai 202472,8773,7672,6273,5073,50102 500
20 mai 202473,1374,2972,8073,1173,11235 600
17 mai 202474,0274,0272,8073,3173,31222 100
16 mai 202473,7774,2273,5073,7673,76117 600
15 mai 202472,8673,9272,8673,9073,90148 200
14 mai 202471,5172,2671,2371,8871,88178 000
13 mai 202471,2371,5970,4470,4470,44263 000
10 mai 202473,1473,3470,6470,7270,72286 200
10 mai 20240.59 Dividende
09 mai 202471,5674,0971,5673,7173,12159 500
08 mai 202470,4671,6870,1771,5670,99107 200
07 mai 202472,4172,8870,9671,0570,48173 400
06 mai 202471,2872,1270,8272,0571,47169 100
03 mai 202471,2572,2670,4870,5770,01189 900
02 mai 202470,7570,7569,1769,6669,10184 800
01 mai 202469,0972,1068,8469,6869,12280 400
30 avr. 202469,9970,1968,5968,7868,23275 200
29 avr. 202470,7171,1469,5070,2969,73146 400
26 avr. 202470,2871,0670,2270,3769,81152 100
25 avr. 202469,9970,1268,8569,8669,30180 200
24 avr. 202470,7072,2870,1470,7970,22275 200
23 avr. 202469,8872,0469,7871,5871,01485 700
22 avr. 202472,0072,1669,0469,3468,786 195 500
19 avr. 202473,7373,9170,5972,3971,812 006 100
18 avr. 202466,6366,9864,1366,1165,58282 900
17 avr. 202468,4768,4766,4166,8766,33201 300
16 avr. 202468,1168,1166,4467,6167,07189 500
15 avr. 202470,0870,4167,9468,4967,94138 300
12 avr. 202471,7071,9669,3569,9469,38115 600
11 avr. 202473,0473,0472,0572,6272,0492 500
10 avr. 202473,7173,7171,2272,3671,78161 900
09 avr. 202474,7076,4274,4176,3275,71114 600
08 avr. 202473,5774,6073,1974,3973,7977 300
05 avr. 202473,0773,4772,4372,7872,20105 200
04 avr. 202474,8775,5672,8973,1372,54127 300
03 avr. 202472,5073,9772,5073,6473,0579 900
02 avr. 202473,9373,9372,8273,0272,44101 000
01 avr. 202477,0077,0074,6874,7174,11149 900
28 mars 202475,8677,1375,8676,8976,27127 900
27 mars 202474,1276,0574,1275,8775,26142 900
26 mars 202475,0475,0473,2073,4472,85130 300
25 mars 202475,6776,2274,4874,4973,89176 900
22 mars 202476,5076,5074,8775,2974,69181 000
21 mars 202473,4676,4473,4676,1075,49153 600
20 mars 202470,8373,3270,8373,2072,61114 900
19 mars 202470,4871,4570,1870,7770,20124 600
18 mars 202470,5071,3570,3070,5469,98115 900
15 mars 202469,9471,1769,9470,3569,79453 000
14 mars 202471,9971,9969,4470,2169,65147 400
13 mars 202473,0473,7472,1672,2971,71119 500
12 mars 202474,7074,7072,8073,0072,42100 400
11 mars 202475,6676,1674,7274,9274,3293 000
08 mars 202476,2777,1875,3875,5574,95155 000
07 mars 202476,1376,9275,2675,7675,15132 100
06 mars 202475,6175,6374,0675,2274,62153 400
05 mars 202473,1575,1173,1574,6774,07174 100
04 mars 202473,6775,8473,4773,6973,10107 700
01 mars 202473,1474,0472,7173,0572,4791 300
01 mars 20240.59 Dividende
29 févr. 202473,0373,8172,9873,5572,38126 200
28 févr. 202471,7672,5671,2871,7570,60152 600
27 févr. 202472,7873,1871,7272,5071,34104 100
26 févr. 202471,3472,3971,2072,2271,0790 200
23 févr. 202472,2572,2671,2871,7970,64103 200
22 févr. 202470,9872,1870,9871,7270,58125 600
21 févr. 202471,2871,5270,5571,1169,9786 800
20 févr. 202470,7972,3769,9671,4770,33125 700
16 févr. 202470,6072,6670,1571,7670,61167 000
15 févr. 202469,8271,4169,6671,2870,14117 800
14 févr. 202468,3269,3567,7868,9367,83160 700
13 févr. 202469,4469,6366,9867,5266,44144 700
12 févr. 202470,0072,7770,0072,2971,14172 900
09 févr. 202469,8170,3068,7870,0068,88126 500
08 févr. 202469,2969,8368,7469,1968,09149 300
07 févr. 202468,6069,8367,6469,0867,98131 100
06 févr. 202467,8468,7067,6268,2367,14131 400
05 févr. 202469,0569,0567,4967,8366,75142 100
02 févr. 202469,7970,9069,5070,0168,89199 800
01 févr. 202471,0471,4469,5571,0269,89102 100
31 janv. 202471,6373,1770,2270,4269,30153 400
30 janv. 202471,6772,6971,0972,4271,26178 300
29 janv. 202470,4872,0669,9772,0570,90127 200
26 janv. 202470,4971,0470,0570,6169,48172 300
25 janv. 202471,0171,3668,9670,2869,16309 700
24 janv. 202469,7970,2368,1768,5667,47303 500
23 janv. 202469,3069,4067,8368,6967,59266 200
22 janv. 202468,0769,7068,0768,9267,82129 600
19 janv. 202466,6367,6265,4467,4266,34336 200
18 janv. 202467,4267,4265,6566,1965,13245 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...