Cohen Steers Inc（CNS）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
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

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：10月（+5.87%）。最弱月份：3月（-7.42%）。基于2年每日数据（2025–2026）。

1月-0.96%
2月+2.65%
3月-7.42%
4月+3.86%
5月+0.44%
6月+3.84%
7月+1.35%
8月-1.20%
9月-6.88%
10月+5.87%
11月-6.68%
12月+1.80%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Cohen Steers Inc（CNS）最新收盘价是多少？

2026-10-16 收于 69.63，来自Closelook数据湖的每日价格记录。

CNS 的52周最高价和最低价是多少？

过去52周最高 86.56、最低 58.39（截至 2026-10-16）。

Cohen Steers Inc 历史上最强和最弱的月份是哪个？

历史上，CNS 最强的日历月份是10月（平均 +5.87%），最弱的是3月（平均 -7.42%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。