Indicators

Cohen & Company Inc (NY: COHN )

8.860 -0.630 (-6.64%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	8.310	9.490	8.310	8.430	1,200	-0.31(-3.55%)
Dec 28, 2018	7.990	8.740	7.990	8.740	300	-0.03(-0.30%)
Dec 27, 2018	7.750	8.800	7.750	8.766	3,410	+0.38(+4.48%)
Dec 26, 2018	7.590	8.393	7.590	8.390	1,639	+0.37(+4.61%)
Dec 24, 2018	7.800	8.450	7.800	8.020	1,400	-0.42(-4.98%)
Dec 21, 2018	8.190	8.530	8.100	8.440	2,100	+0.21(+2.55%)
Dec 20, 2018	8.030	8.230	7.550	8.230	847	-0.55(-6.26%)
Dec 19, 2018	8.940	8.940	8.780	8.780	640	-0.10(-1.13%)
Dec 18, 2018	8.880	8.880	8.880	8.880	88	+0.00(+0.00%)
Dec 17, 2018	8.880	8.880	8.880	8.880	1	+0.00(+0.00%)
Dec 14, 2018	8.880	8.880	8.880	8.880	100	+0.00(+0.00%)
Dec 13, 2018	8.880	8.880	8.880	8.880	618	-0.62(-6.53%)
Dec 12, 2018	8.470	9.500	8.020	9.500	2,272	+0.81(+9.28%)
Dec 11, 2018	8.560	8.986	8.350	8.693	4,591	-0.27(-2.98%)
Dec 10, 2018	7.850	8.960	7.734	8.960	4,602	+0.43(+5.04%)
Dec 07, 2018	8.200	8.530	7.500	8.530	3,800	+1.13(+15.27%)
Dec 06, 2018	8.530	8.993	7.400	7.400	7,226	-1.40(-15.91%)
Dec 04, 2018	8.800	8.800	8.800	8.800	100	+0.00(+0.00%)

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.