Comparing Back to the side-by-side chart ↗
Cohen Steers Inc (CNS) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 70.48 | 71.79 | 68.73 | 69.63 | +0.94% | 676,800 |
| 2026-10-15 | 66.42 | 69.62 | 65.86 | 68.98 | +3.90% | 581,400 |
| 2026-10-14 | 68.79 | 69.20 | 65.08 | 66.39 | -3.59% | 379,100 |
| 2026-10-13 | 69.91 | 69.91 | 67.99 | 68.86 | -0.19% | 320,800 |
| 2026-10-12 | 69.48 | 70.33 | 68.72 | 68.99 | -0.39% | 228,000 |
| 2026-10-09 | 70.12 | 71.42 | 69.13 | 69.26 | -2.05% | 286,000 |
| 2026-10-08 | 71.12 | 71.20 | 69.62 | 70.71 | +0.30% | 262,900 |
| 2026-10-07 | 72.81 | 73.13 | 70.49 | 70.50 | -2.84% | 283,600 |
| 2026-10-06 | 73.75 | 73.96 | 72.34 | 72.56 | -0.63% | 224,300 |
| 2026-10-05 | 74.19 | 74.19 | 71.61 | 73.02 | +0.03% | 287,400 |
| 2026-10-02 | 73.24 | 74.15 | 72.37 | 73.00 | -0.16% | 172,700 |
| 2026-10-01 | 73.72 | 74.17 | 72.12 | 73.12 | +0.01% | 353,700 |
| 2026-09-30 | 73.47 | 73.90 | 72.96 | 73.11 | +0.22% | 330,400 |
| 2026-09-29 | 74.60 | 74.60 | 72.26 | 72.95 | -1.11% | 331,900 |
| 2026-09-28 | 74.34 | 74.46 | 72.82 | 73.77 | -0.58% | 497,800 |
| 2026-09-25 | 75.17 | 75.83 | 73.01 | 74.20 | -1.26% | 280,000 |
| 2026-09-24 | 75.78 | 76.79 | 74.56 | 75.15 | -0.38% | 323,300 |
| 2026-09-23 | 74.12 | 76.34 | 73.81 | 75.44 | +1.21% | 393,700 |
| 2026-09-22 | 75.03 | 75.03 | 72.87 | 74.54 | +0.15% | 273,600 |
| 2026-09-21 | 74.05 | 75.02 | 73.09 | 74.43 | +0.87% | 253,100 |
| 2026-09-18 | 72.67 | 74.04 | 71.97 | 73.79 | +1.33% | 408,500 |
| 2026-09-17 | 72.71 | 73.38 | 71.68 | 72.82 | +1.35% | 275,400 |
| 2026-09-16 | 72.26 | 72.96 | 70.28 | 71.85 | -0.68% | 307,500 |
| 2026-09-15 | 74.27 | 74.34 | 72.33 | 72.34 | -2.39% | 360,200 |
| 2026-09-14 | 75.24 | 75.65 | 73.69 | 74.11 | -1.12% | 311,700 |
| 2026-09-11 | 77.76 | 78.48 | 74.74 | 74.95 | -2.23% | 360,800 |
| 2026-09-10 | 77.33 | 77.61 | 76.28 | 76.66 | -0.66% | 301,600 |
| 2026-09-09 | 77.31 | 78.77 | 76.46 | 77.17 | -1.29% | 254,200 |
| 2026-09-08 | 79.55 | 80.88 | 77.44 | 78.18 | -2.16% | 453,900 |
| 2026-09-04 | 77.99 | 80.27 | 77.67 | 79.91 | +1.16% | 117,000 |
| 2026-09-03 | 78.24 | 79.05 | 76.87 | 78.99 | +2.28% | 185,400 |
| 2026-09-02 | 77.64 | 78.64 | 76.83 | 77.23 | -0.34% | 286,300 |
| 2026-09-01 | 80.10 | 81.99 | 77.44 | 77.49 | -3.94% | 248,800 |
| 2026-08-31 | 82.48 | 82.56 | 80.48 | 80.67 | -2.49% | 219,600 |
| 2026-08-28 | 83.13 | 84.00 | 81.48 | 82.73 | +0.12% | 136,800 |
| 2026-08-27 | 83.37 | 84.90 | 82.52 | 82.63 | -0.84% | 283,400 |
| 2026-08-26 | 82.91 | 83.83 | 82.56 | 83.33 | +0.39% | 268,800 |
| 2026-08-25 | 83.53 | 83.83 | 81.71 | 83.01 | -0.18% | 103,100 |
| 2026-08-24 | 81.99 | 83.56 | 79.55 | 83.16 | +2.14% | 285,900 |
| 2026-08-21 | 81.18 | 82.04 | 80.89 | 81.42 | +0.78% | 152,600 |
| 2026-08-20 | 80.90 | 81.82 | 79.89 | 80.79 | -0.47% | 228,000 |
| 2026-08-19 | 83.66 | 84.32 | 81.11 | 81.17 | -1.97% | 332,100 |
| 2026-08-18 | 83.71 | 84.59 | 81.84 | 82.80 | -0.65% | 256,100 |
| 2026-08-17 | 83.99 | 84.40 | 83.18 | 83.34 | -1.65% | 205,500 |
| 2026-08-14 | 85.92 | 86.00 | 84.50 | 84.74 | -1.06% | 132,700 |
| 2026-08-13 | 85.37 | 85.70 | 84.08 | 85.65 | +0.98% | 222,700 |
| 2026-08-12 | 84.33 | 85.53 | 83.18 | 84.82 | +0.60% | 264,800 |
| 2026-08-11 | 81.42 | 86.56 | 81.42 | 84.31 | +2.63% | 269,800 |
| 2026-08-10 | 82.03 | 82.79 | 81.79 | 82.15 | -1.73% | 277,700 |
| 2026-08-07 | 84.09 | 84.93 | 83.25 | 83.60 | -1.04% | 139,400 |
| 2026-08-06 | 85.03 | 85.43 | 83.85 | 84.48 | +0.31% | 187,900 |
| 2026-08-05 | 84.40 | 85.42 | 83.55 | 84.22 | +0.15% | 267,300 |
| 2026-08-04 | 84.50 | 85.63 | 83.85 | 84.09 | -0.64% | 252,200 |
| 2026-08-03 | 82.66 | 84.99 | 82.49 | 84.63 | +2.87% | 259,100 |
| 2026-07-31 | 82.24 | 82.30 | 80.21 | 82.27 | +0.86% | 208,400 |
| 2026-07-30 | 81.79 | 81.79 | 79.75 | 81.57 | -0.11% | 207,600 |
| 2026-07-29 | 82.12 | 83.18 | 81.34 | 81.66 | -0.93% | 242,300 |
| 2026-07-28 | 81.37 | 82.71 | 81.30 | 82.43 | +1.69% | 253,100 |
| 2026-07-27 | 81.59 | 83.34 | 80.61 | 81.06 | -0.36% | 255,800 |
| 2026-07-24 | 80.77 | 82.68 | 79.89 | 81.35 | +1.71% | 236,800 |
| 2026-07-23 | 79.69 | 81.08 | 78.87 | 79.98 | -0.55% | 316,800 |
| 2026-07-22 | 80.31 | 81.54 | 79.36 | 80.42 | -0.46% | 258,200 |
| 2026-07-21 | 82.83 | 83.84 | 80.57 | 80.79 | -2.07% | 342,100 |
| 2026-07-20 | 83.25 | 84.59 | 81.44 | 82.50 | -2.54% | 290,400 |
| 2026-07-17 | 74.74 | 84.93 | 72.76 | 84.65 | +4.42% | 524,600 |
| 2026-07-16 | 78.72 | 81.17 | 78.72 | 81.07 | +2.79% | 439,400 |
| 2026-07-15 | 77.88 | 79.76 | 77.69 | 78.87 | +2.34% | 276,800 |
| 2026-07-14 | 76.66 | 77.64 | 76.31 | 77.07 | +0.65% | 270,100 |
| 2026-07-13 | 77.71 | 78.52 | 76.19 | 76.57 | -1.07% | 236,600 |
| 2026-07-10 | 78.20 | 78.77 | 76.83 | 77.40 | +0.65% | 227,300 |
| 2026-07-09 | 76.32 | 77.88 | 76.15 | 76.90 | +0.51% | 211,600 |
| 2026-07-08 | 78.46 | 78.99 | 76.33 | 76.51 | -3.38% | 242,600 |
| 2026-07-07 | 79.82 | 80.48 | 78.93 | 79.19 | -0.33% | 283,400 |
| 2026-07-06 | 78.60 | 80.21 | 78.05 | 79.45 | +1.12% | 253,700 |
| 2026-07-02 | 78.20 | 78.61 | 77.63 | 78.57 | +1.50% | 189,700 |
| 2026-07-01 | 76.44 | 79.28 | 76.26 | 77.41 | +1.67% | 248,700 |
| 2026-06-30 | 75.42 | 76.75 | 74.98 | 76.14 | +1.04% | 263,900 |
| 2026-06-29 | 77.88 | 77.89 | 74.69 | 75.36 | -3.85% | 420,100 |
| 2026-06-26 | 76.75 | 78.52 | 76.12 | 78.38 | +2.47% | 985,100 |
| 2026-06-25 | 75.67 | 77.25 | 75.34 | 76.49 | +2.00% | 373,400 |
| 2026-06-24 | 75.50 | 76.47 | 73.37 | 74.99 | -1.38% | 517,000 |
| 2026-06-23 | 76.19 | 76.62 | 75.12 | 76.04 | +0.57% | 316,100 |
| 2026-06-22 | 75.04 | 75.93 | 74.43 | 75.61 | +0.97% | 368,100 |
| 2026-06-18 | 74.89 | 75.37 | 74.52 | 74.88 | +0.71% | 577,400 |
| 2026-06-17 | 75.77 | 76.89 | 74.35 | 74.35 | -2.85% | 351,100 |
| 2026-06-16 | 77.84 | 78.36 | 76.41 | 76.53 | -0.78% | 298,200 |
| 2026-06-15 | 77.47 | 78.42 | 77.03 | 77.13 | +0.10% | 194,100 |
| 2026-06-12 | 76.37 | 77.87 | 76.37 | 77.05 | +1.35% | 184,300 |
| 2026-06-11 | 75.96 | 76.61 | 74.78 | 76.02 | -0.07% | 213,500 |
| 2026-06-10 | 77.64 | 78.69 | 76.06 | 76.07 | -1.57% | 280,600 |
| 2026-06-09 | 74.51 | 77.91 | 74.51 | 77.28 | +4.84% | 298,200 |
| 2026-06-08 | 74.87 | 75.13 | 73.63 | 73.71 | -0.31% | 198,500 |
| 2026-06-05 | 73.97 | 74.48 | 72.85 | 73.94 | +0.54% | 169,100 |
| 2026-06-04 | 71.06 | 73.67 | 70.83 | 73.54 | +4.76% | 212,000 |
| 2026-06-03 | 70.44 | 70.44 | 68.02 | 70.20 | -1.40% | 282,700 |
| 2026-06-02 | 70.47 | 72.52 | 70.31 | 71.20 | +0.94% | 340,500 |
| 2026-06-01 | 69.31 | 71.31 | 69.27 | 70.54 | +1.06% | 216,400 |
| 2026-05-29 | 68.84 | 69.97 | 68.37 | 69.80 | +1.20% | 254,900 |
| 2026-05-28 | 70.34 | 71.31 | 68.52 | 68.97 | -2.69% | 228,000 |
| 2026-05-27 | 71.80 | 72.35 | 70.87 | 70.88 | -1.02% | 187,900 |
| 2026-05-26 | 71.99 | 72.43 | 71.10 | 71.61 | -0.32% | 146,100 |
| 2026-05-22 | 71.07 | 72.29 | 71.07 | 71.84 | -0.43% | 227,100 |
| 2026-05-21 | 71.18 | 72.41 | 70.59 | 72.15 | +0.80% | 257,200 |
| 2026-05-20 | 71.78 | 72.64 | 70.95 | 71.58 | -0.18% | 264,200 |
| 2026-05-19 | 72.24 | 72.64 | 71.14 | 71.71 | -0.76% | 217,300 |
| 2026-05-18 | 71.44 | 72.96 | 71.44 | 72.26 | +1.13% | 155,300 |
| 2026-05-15 | 72.08 | 72.87 | 70.87 | 71.45 | -1.45% | 237,200 |
| 2026-05-14 | 73.43 | 74.01 | 71.56 | 72.50 | -0.37% | 312,100 |
| 2026-05-13 | 71.76 | 73.09 | 71.07 | 72.77 | +0.71% | 285,700 |
| 2026-05-12 | 72.23 | 72.63 | 70.04 | 72.26 | +0.15% | 204,300 |
| 2026-05-11 | 71.99 | 72.36 | 70.83 | 72.15 | -0.84% | 391,600 |
| 2026-05-08 | 71.04 | 73.05 | 69.71 | 72.76 | +2.33% | 304,300 |
| 2026-05-07 | 70.91 | 72.04 | 70.25 | 71.10 | +0.79% | 258,300 |
| 2026-05-06 | 70.22 | 71.26 | 69.66 | 70.54 | +1.44% | 415,800 |
| 2026-05-05 | 68.55 | 70.00 | 68.33 | 69.54 | +1.86% | 209,300 |
| 2026-05-04 | 68.97 | 69.92 | 68.00 | 68.27 | -1.47% | 189,300 |
| 2026-05-01 | 70.78 | 71.81 | 69.26 | 69.29 | -1.42% | 386,300 |
| 2026-04-30 | 67.46 | 70.47 | 67.40 | 70.29 | +3.84% | 369,800 |
| 2026-04-29 | 69.49 | 69.49 | 67.30 | 67.69 | -1.81% | 389,200 |
| 2026-04-28 | 68.50 | 69.41 | 68.17 | 68.94 | +1.16% | 222,000 |
| 2026-04-27 | 67.57 | 68.79 | 67.30 | 68.15 | +0.65% | 229,000 |
| 2026-04-24 | 66.99 | 68.08 | 66.60 | 67.71 | +0.70% | 261,300 |
| 2026-04-23 | 68.32 | 68.57 | 66.93 | 67.24 | -1.58% | 253,200 |
| 2026-04-22 | 69.20 | 69.70 | 67.93 | 68.32 | -0.77% | 244,800 |
| 2026-04-21 | 68.15 | 69.23 | 67.75 | 68.85 | +0.88% | 471,200 |
| 2026-04-20 | 67.19 | 68.60 | 66.65 | 68.25 | +2.37% | 372,400 |
| 2026-04-17 | 63.01 | 66.77 | 62.35 | 66.67 | +3.14% | 775,800 |
| 2026-04-16 | 66.24 | 66.73 | 64.54 | 64.64 | -2.37% | 310,900 |
| 2026-04-15 | 66.29 | 66.66 | 65.62 | 66.21 | -0.11% | 196,700 |
| 2026-04-14 | 64.64 | 66.59 | 64.60 | 66.28 | +2.74% | 295,300 |
| 2026-04-13 | 62.79 | 64.58 | 62.29 | 64.51 | +2.14% | 620,400 |
| 2026-04-10 | 63.89 | 64.20 | 63.10 | 63.16 | -1.37% | 501,400 |
| 2026-04-09 | 63.62 | 64.37 | 63.06 | 64.04 | +0.22% | 392,900 |
| 2026-04-08 | 64.42 | 65.16 | 63.85 | 63.90 | +1.75% | 447,200 |
| 2026-04-07 | 63.20 | 63.45 | 62.66 | 62.80 | -0.90% | 311,200 |
| 2026-04-06 | 62.23 | 63.64 | 61.91 | 63.37 | +1.13% | 239,000 |
| 2026-04-02 | 61.35 | 62.68 | 60.50 | 62.66 | +0.85% | 251,300 |
| 2026-04-01 | 62.64 | 63.45 | 61.48 | 62.13 | -0.67% | 239,500 |
| 2026-03-31 | 62.32 | 62.77 | 61.18 | 62.55 | +1.91% | 294,400 |
| 2026-03-30 | 61.46 | 62.60 | 61.29 | 61.38 | +0.90% | 332,900 |
| 2026-03-27 | 61.38 | 61.64 | 60.67 | 60.83 | -1.79% | 311,400 |
| 2026-03-26 | 61.71 | 62.48 | 60.70 | 61.94 | +0.06% | 393,900 |
| 2026-03-25 | 63.86 | 64.57 | 60.17 | 61.90 | -1.89% | 549,300 |
| 2026-03-24 | 62.63 | 63.60 | 62.27 | 63.09 | -0.65% | 240,200 |
| 2026-03-23 | 63.73 | 64.81 | 62.79 | 63.50 | +2.12% | 315,100 |
| 2026-03-20 | 63.58 | 63.63 | 62.02 | 62.18 | -1.43% | 1,355,900 |
| 2026-03-19 | 62.80 | 63.54 | 61.84 | 63.08 | -0.21% | 327,100 |
| 2026-03-18 | 63.65 | 64.55 | 63.12 | 63.21 | -1.60% | 519,700 |
| 2026-03-17 | 64.01 | 65.26 | 64.01 | 64.24 | +1.52% | 274,000 |
| 2026-03-16 | 63.35 | 64.03 | 62.63 | 63.28 | +1.23% | 401,800 |
| 2026-03-13 | 63.20 | 64.67 | 62.41 | 62.51 | +0.11% | 430,900 |
| 2026-03-12 | 62.35 | 63.46 | 62.04 | 62.44 | -1.14% | 471,500 |
| 2026-03-11 | 63.16 | 64.10 | 62.20 | 63.16 | -0.11% | 274,900 |
| 2026-03-10 | 64.20 | 65.11 | 63.17 | 63.23 | -1.59% | 330,800 |
| 2026-03-09 | 63.16 | 64.42 | 61.08 | 64.25 | -1.09% | 338,500 |
| 2026-03-06 | 65.12 | 66.89 | 64.01 | 64.96 | -1.89% | 321,700 |
| 2026-03-05 | 66.13 | 67.42 | 65.42 | 66.21 | -1.06% | 226,700 |
| 2026-03-04 | 68.01 | 68.63 | 66.76 | 66.92 | -1.44% | 519,700 |
| 2026-03-03 | 67.04 | 68.38 | 66.19 | 67.90 | -0.77% | 320,500 |
| 2026-03-02 | 65.49 | 68.62 | 65.49 | 68.43 | +2.33% | 330,400 |
| 2026-02-27 | 66.90 | 67.52 | 65.24 | 66.87 | -0.40% | 336,100 |
| 2026-02-26 | 68.23 | 68.98 | 66.23 | 67.14 | -0.70% | 288,000 |
| 2026-02-25 | 67.49 | 68.07 | 66.40 | 67.61 | +0.97% | 229,800 |
| 2026-02-24 | 65.81 | 67.14 | 65.81 | 66.96 | +1.81% | 182,100 |
| 2026-02-23 | 66.74 | 66.98 | 65.07 | 65.77 | -2.01% | 234,000 |
| 2026-02-20 | 66.67 | 67.30 | 64.61 | 67.12 | +0.42% | 252,000 |
| 2026-02-19 | 65.85 | 67.14 | 65.16 | 66.84 | +1.18% | 240,400 |
| 2026-02-18 | 66.18 | 67.55 | 65.63 | 66.06 | -0.15% | 179,900 |
| 2026-02-17 | 66.99 | 68.15 | 65.93 | 66.16 | -0.75% | 335,400 |
| 2026-02-13 | 66.20 | 68.30 | 65.33 | 66.66 | +0.79% | 626,900 |
| 2026-02-12 | 65.10 | 66.52 | 64.13 | 66.14 | +2.02% | 383,600 |
| 2026-02-11 | 65.50 | 66.11 | 64.14 | 64.83 | -1.05% | 333,900 |
| 2026-02-10 | 64.75 | 65.89 | 64.05 | 65.52 | +1.90% | 245,000 |
| 2026-02-09 | 62.64 | 64.36 | 62.06 | 64.30 | +2.54% | 288,300 |
| 2026-02-06 | 62.62 | 63.16 | 62.32 | 62.71 | +1.05% | 238,600 |
| 2026-02-05 | 63.11 | 63.36 | 61.34 | 62.06 | -1.43% | 226,600 |
| 2026-02-04 | 61.46 | 63.47 | 60.33 | 62.96 | +2.56% | 251,200 |
| 2026-02-03 | 63.06 | 63.50 | 60.49 | 61.39 | -3.60% | 314,000 |
| 2026-02-02 | 64.14 | 64.42 | 63.49 | 63.68 | -0.90% | 244,600 |
| 2026-01-30 | 64.36 | 64.84 | 63.58 | 64.26 | -0.50% | 262,200 |
| 2026-01-29 | 64.53 | 65.31 | 63.35 | 64.58 | +0.99% | 487,700 |
| 2026-01-28 | 65.18 | 65.39 | 63.80 | 63.95 | -1.75% | 343,300 |
| 2026-01-27 | 65.27 | 67.26 | 64.70 | 65.09 | -0.25% | 649,300 |
| 2026-01-26 | 65.93 | 66.71 | 64.61 | 65.25 | -1.00% | 402,900 |
| 2026-01-23 | 67.81 | 68.94 | 64.79 | 65.91 | -4.17% | 581,700 |
| 2026-01-22 | 69.66 | 70.62 | 68.47 | 68.78 | -0.84% | 380,500 |
| 2026-01-21 | 68.91 | 70.16 | 68.42 | 69.36 | +0.99% | 391,500 |
| 2026-01-20 | 69.30 | 69.54 | 68.22 | 68.68 | -2.47% | 357,000 |
| 2026-01-16 | 69.37 | 70.66 | 68.80 | 70.42 | +1.13% | 375,200 |
| 2026-01-15 | 69.06 | 70.52 | 68.41 | 69.63 | +1.44% | 405,300 |
| 2026-01-14 | 67.79 | 69.43 | 67.58 | 68.64 | +1.09% | 395,400 |
| 2026-01-13 | 67.69 | 68.72 | 67.23 | 67.90 | -0.56% | 519,700 |
| 2026-01-12 | 67.60 | 68.33 | 66.14 | 68.28 | +0.35% | 315,100 |
| 2026-01-09 | 67.21 | 69.08 | 67.05 | 68.04 | +1.25% | 311,000 |
| 2026-01-08 | 65.51 | 67.26 | 65.51 | 67.20 | +1.65% | 318,400 |
| 2026-01-07 | 66.73 | 67.01 | 65.22 | 66.11 | -0.66% | 310,000 |
| 2026-01-06 | 64.50 | 66.73 | 64.50 | 66.55 | +2.76% | 413,200 |
| 2026-01-05 | 63.28 | 65.83 | 63.28 | 64.76 | +1.87% | 310,400 |
| 2026-01-02 | 62.56 | 63.62 | 62.43 | 63.57 | +1.26% | 207,100 |
| 2025-12-31 | 63.56 | 63.56 | 62.54 | 62.78 | -0.70% | 155,000 |
| 2025-12-30 | 63.88 | 64.20 | 63.11 | 63.22 | -1.20% | 138,400 |
| 2025-12-29 | 64.21 | 64.82 | 63.56 | 63.99 | -0.33% | 191,400 |
| 2025-12-26 | 63.12 | 64.41 | 62.96 | 64.20 | +1.55% | 324,500 |
| 2025-12-24 | 63.32 | 63.53 | 62.83 | 63.22 | -0.05% | 105,700 |
| 2025-12-23 | 63.21 | 63.31 | 62.51 | 63.25 | -0.06% | 206,700 |
| 2025-12-22 | 62.45 | 63.71 | 62.08 | 63.29 | +1.52% | 213,900 |
| 2025-12-19 | 62.73 | 63.45 | 62.15 | 62.34 | -1.03% | 705,800 |
| 2025-12-18 | 63.16 | 63.92 | 62.67 | 62.99 | +0.53% | 204,800 |
| 2025-12-17 | 62.78 | 63.56 | 62.33 | 62.66 | -0.29% | 258,400 |
| 2025-12-16 | 62.80 | 63.59 | 62.57 | 62.84 | +0.48% | 320,500 |
| 2025-12-15 | 63.06 | 63.19 | 61.95 | 62.54 | +0.00% | 352,400 |
| 2025-12-12 | 62.91 | 63.21 | 62.14 | 62.54 | -0.14% | 303,800 |
| 2025-12-11 | 61.98 | 62.97 | 61.98 | 62.63 | +1.24% | 358,600 |
| 2025-12-10 | 59.91 | 62.22 | 58.39 | 61.86 | +1.74% | 548,300 |
| 2025-12-09 | 60.09 | 61.57 | 60.03 | 60.80 | +1.25% | 397,400 |
| 2025-12-08 | 62.23 | 62.41 | 59.81 | 60.05 | -3.46% | 549,900 |
| 2025-12-05 | 62.16 | 62.61 | 61.44 | 62.20 | -0.72% | 361,400 |
| 2025-12-04 | 62.83 | 64.43 | 62.34 | 62.65 | +0.40% | 482,700 |
| 2025-12-03 | 62.15 | 63.71 | 62.05 | 62.40 | +0.99% | 1,694,900 |
| 2025-12-02 | 62.18 | 62.93 | 61.59 | 61.79 | +0.19% | 434,600 |
| 2025-12-01 | 62.57 | 62.80 | 61.65 | 61.67 | -2.50% | 409,900 |
| 2025-11-28 | 64.19 | 64.19 | 62.77 | 63.25 | -0.82% | 167,200 |
| 2025-11-26 | 62.47 | 64.25 | 62.06 | 63.77 | +1.61% | 454,000 |
| 2025-11-25 | 62.19 | 63.39 | 62.19 | 62.76 | +1.29% | 496,300 |
| 2025-11-24 | 61.15 | 62.36 | 60.91 | 61.96 | +0.93% | 528,900 |
| 2025-11-21 | 60.34 | 61.71 | 60.11 | 61.39 | +3.23% | 1,275,800 |
| 2025-11-20 | 60.31 | 61.69 | 59.24 | 59.47 | -0.22% | 725,700 |
| 2025-11-19 | 59.20 | 60.17 | 58.80 | 59.60 | +0.61% | 599,900 |
| 2025-11-18 | 59.63 | 60.30 | 59.11 | 59.24 | -0.74% | 537,300 |
| 2025-11-17 | 64.38 | 64.89 | 59.52 | 59.68 | -7.84% | 434,400 |
| 2025-11-14 | 65.33 | 65.33 | 64.38 | 64.76 | -1.11% | 233,400 |
| 2025-11-13 | 65.91 | 67.15 | 65.16 | 65.49 | -1.09% | 337,000 |
| 2025-11-12 | 68.37 | 69.64 | 66.02 | 66.21 | -3.12% | 850,600 |
| 2025-11-11 | 67.31 | 68.92 | 67.31 | 68.34 | +2.06% | 209,200 |
| 2025-11-10 | 68.26 | 68.30 | 66.95 | 66.96 | -2.25% | 180,600 |
| 2025-11-07 | 67.72 | 68.59 | 66.70 | 68.50 | +0.81% | 375,900 |
| 2025-11-06 | 69.96 | 69.96 | 67.73 | 67.95 | -0.72% | 433,600 |
| 2025-11-05 | 67.16 | 68.57 | 67.00 | 68.44 | +1.92% | 573,500 |
| 2025-11-04 | 67.72 | 68.40 | 67.10 | 67.15 | -0.93% | 350,200 |
| 2025-11-03 | 67.85 | 68.73 | 66.75 | 67.78 | -0.79% | 391,100 |
| 2025-10-31 | 69.04 | 69.19 | 68.11 | 68.32 | -1.74% | 366,000 |
| 2025-10-30 | 68.83 | 69.98 | 68.65 | 69.53 | +0.12% | 398,300 |
| 2025-10-29 | 70.71 | 71.97 | 69.12 | 69.45 | -2.55% | 272,400 |
| 2025-10-28 | 71.13 | 71.54 | 70.83 | 71.27 | -0.34% | 245,800 |
| 2025-10-27 | 71.52 | 72.13 | 70.46 | 71.51 | +0.24% | 388,800 |
| 2025-10-24 | 71.28 | 72.03 | 70.94 | 71.34 | +0.89% | 409,100 |
| 2025-10-23 | 70.90 | 71.53 | 69.62 | 70.71 | +2.72% | 396,400 |
| 2025-10-22 | 70.65 | 71.30 | 68.71 | 68.84 | -2.69% | 357,000 |
| 2025-10-21 | 70.61 | 71.63 | 70.28 | 70.74 | +0.14% | 255,600 |
| 2025-10-20 | 70.29 | 71.56 | 68.89 | 70.64 | +1.47% | 281,400 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Oct (+5.87%). Pire mois : Mars (-7.42%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Cohen Steers Inc (CNS) ?
69.63 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de CNS ?
Plus haut à 86.56 et plus bas à 58.39 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Cohen Steers Inc ?
Historiquement, le mois le plus fort de CNS a été Oct (moyenne +5.87%) et le plus faible Mars (moyenne -7.42%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.