Indicators

Cohen & Company Inc (NY: COHN )

9.040 +0.180 (+2.03%)

Streaming Delayed Price Updated: 11:00 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	2.980	3.200	2.960	3.000	1,500	+0.05(+1.69%)
Nov 27, 2019	3.190	3.350	2.900	2.950	5,300	-0.55(-15.71%)
Nov 26, 2019	3.780	3.800	3.500	3.500	36,374	-0.30(-7.89%)
Nov 25, 2019	3.800	3.800	3.700	3.800	1,800	-0.08(-1.94%)
Nov 22, 2019	3.875	3.875	3.875	3.875	100	-0.00(-0.13%)
Nov 21, 2019	4.060	4.060	3.820	3.880	3,731	+0.14(+3.74%)
Nov 20, 2019	3.910	4.090	3.600	3.740	5,320	+0.24(+6.86%)
Nov 19, 2019	3.740	3.740	3.500	3.500	2,618	+0.00(+0.00%)
Nov 18, 2019	3.870	3.870	3.500	3.500	3,645	-0.19(-5.21%)
Nov 15, 2019	3.742	3.742	3.692	3.692	1,100	-0.05(-1.44%)
Nov 14, 2019	3.747	3.747	3.747	3.747	1,079	-0.15(-3.93%)
Nov 13, 2019	3.900	3.900	3.900	3.900	20	+0.00(+0.00%)
Nov 12, 2019	3.960	3.960	3.550	3.900	2,017	+0.05(+1.26%)
Nov 11, 2019	3.852	3.852	3.852	3.852	18	+0.00(+0.00%)
Nov 08, 2019	3.852	3.852	3.852	3.852	100	+0.00(+0.00%)
Nov 07, 2019	4.010	4.010	3.852	3.852	650	-0.40(-9.37%)
Nov 05, 2019		4.250	4.250	4.250	0	+0.00(+0.00%)
Nov 04, 2019	3.946	4.250	3.946	4.250	230	-0.05(-1.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.