Indicators

Cohen & Company Inc (NY: COHN )

10.18 +0.16 (+1.60%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	10.00	10.00	10.00	10.00	700	+0.00(+0.00%)
Sep 27, 2018	10.00			10.00	43	+0.00(+0.00%)
Sep 26, 2018	10.00			10.00	32	+0.00(+0.00%)
Sep 25, 2018	10.00	10.00	10.00	10.00	19	+0.00(+0.00%)
Sep 24, 2018	10.25	10.25	9.850	10.00	3,813	-0.09(-0.89%)
Sep 21, 2018	10.20	10.20	9.520	10.09	8,700	-0.03(-0.25%)
Sep 20, 2018	9.440	10.42	9.440	10.12	1,409	+0.61(+6.45%)
Sep 19, 2018	9.440	9.750	9.440	9.502	1,601	-0.16(-1.63%)
Sep 18, 2018	9.430	9.668	9.430	9.660	1,174	+0.24(+2.55%)
Sep 17, 2018	9.420	9.420	9.420	9.420	240	-0.37(-3.78%)
Sep 14, 2018	9.540	9.790	9.540	9.790	1,100	+0.29(+3.05%)
Sep 13, 2018	9.570	9.760	9.320	9.500	1,949	-0.09(-0.94%)
Sep 12, 2018	10.02	10.04	9.400	9.590	3,126	+0.06(+0.63%)
Sep 11, 2018	9.250	9.890	9.250	9.530	5,342	+0.10(+1.06%)
Sep 10, 2018	9.400	9.880	9.400	9.430	824	-0.17(-1.77%)
Sep 07, 2018	9.600	9.600	9.600	9.600	200	-0.33(-3.28%)
Sep 06, 2018	10.04	10.04	9.700	9.925	1,560	+0.23(+2.32%)
Sep 05, 2018	9.620	10.10	9.569	9.700	3,899	-0.10(-1.07%)

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.