Indicators

Cohen & Company Inc (NY: COHN )

8.400 -0.190 (-2.21%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	5.251	5.409	5.251	5.392	5,581	-0.02(-0.44%)
Apr 27, 2023	5.409	5.416	5.409	5.416	781	+0.02(+0.29%)
Apr 26, 2023	5.400	5.454	5.400	5.400	1,510	-0.09(-1.66%)
Apr 25, 2023	5.267	5.501	5.267	5.492	2,439	-0.17(-2.94%)
Apr 24, 2023	5.733	5.816	5.658	5.658	3,733	+0.03(+0.59%)
Apr 21, 2023	5.816	5.816	5.625	5.625	1,173	-0.19(-3.29%)
Apr 20, 2023	5.735	5.816	5.735	5.816	1,868	-0.03(-0.50%)
Apr 19, 2023	5.850	5.882	5.741	5.845	4,224	+0.10(+1.83%)
Apr 18, 2023	5.591	5.857	5.591	5.740	2,764	+0.21(+3.87%)
Apr 17, 2023	5.342	5.527	5.342	5.527	5,865	+0.00(+0.03%)
Apr 14, 2023	5.259	5.525	5.259	5.525	3,503	+0.26(+5.00%)
Apr 13, 2023	5.608	5.650	4.952	5.262	5,903	-0.49(-8.48%)
Apr 12, 2023	5.749	5.749	5.749	5.749	558	+0.01(+0.26%)
Apr 11, 2023	5.733	5.774	5.625	5.734	2,374	+0.00(+0.03%)
Apr 10, 2023	5.857	5.857	5.733	5.733	1,415	-0.12(-1.99%)
Apr 06, 2023	6.156	6.156	5.849	5.849	3,795	+0.13(+2.33%)
Apr 05, 2023	5.998	5.998	5.708	5.716	3,922	-0.18(-3.10%)
Apr 04, 2023	5.816	5.899	5.816	5.899	811	-0.07(-1.25%)

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.