Indicators

Cohen & Company Inc (NY: COHN )

9.200 +0.340 (+3.84%)

Streaming Delayed Price Updated: 10:44 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		8.020	8.020	8.020	0	-0.06(-0.74%)
Dec 28, 2017	8.200	8.200	7.980	8.080	1,084	+0.09(+1.13%)
Dec 27, 2017	7.745	7.990	7.745	7.990	1,462	+0.29(+3.77%)
Dec 26, 2017	7.639	7.870	7.639	7.700	4,842	-0.02(-0.26%)
Dec 22, 2017	7.683	7.740	7.683	7.720	11,840	+0.10(+1.31%)
Dec 21, 2017	7.525	7.620	7.525	7.620	968	+0.06(+0.78%)
Dec 20, 2017	7.566	7.566	7.560	7.561	1,069	-0.09(-1.17%)
Dec 19, 2017	7.711	7.720	7.510	7.650	7,152	+0.14(+1.86%)
Dec 18, 2017	7.690	7.990	7.500	7.510	9,170	-0.38(-4.82%)
Dec 15, 2017	7.570	7.890	7.500	7.890	2,283	+0.22(+2.87%)
Dec 14, 2017	7.700	7.725	7.527	7.670	3,493	-0.11(-1.41%)
Dec 13, 2017	7.604	7.780	7.520	7.780	3,096	+0.07(+0.91%)
Dec 12, 2017	7.638	7.710	7.638	7.710	2,672	-0.08(-1.03%)
Dec 11, 2017	7.830	7.830	7.780	7.790	1,234	+0.10(+1.30%)
Dec 08, 2017	7.667	7.690	7.667	7.690	1,803	-0.01(-0.13%)
Dec 06, 2017		7.700	7.700	7.700	139	-0.12(-1.59%)
Dec 05, 2017	7.800	7.824	7.800	7.824	481	+0.02(+0.31%)
Dec 04, 2017		8.000	7.730	7.800	2,994	+0.07(+0.91%)

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.