Cohen & CO Inc (NY: COHN )

20.35 USD +0.14 (+0.69%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 20.33 21.32 20.20 20.21 37,769 -0.10(-0.49%)
Oct 15, 2021 20.00 21.81 20.00 20.31 90,072 +0.34(+1.69%)
Oct 14, 2021 19.98 20.44 19.73 19.97 14,014 +0.01(+0.06%)
Oct 13, 2021 19.90 20.14 19.63 19.96 9,362 +0.09(+0.46%)
Oct 12, 2021 19.70 20.22 19.65 19.87 8,615 +0.16(+0.81%)
Oct 11, 2021 19.84 20.18 19.56 19.71 8,872 -0.17(-0.86%)
Oct 08, 2021 20.70 21.15 19.88 19.88 49,101 -0.87(-4.19%)
Oct 07, 2021 20.70 21.29 20.64 20.75 17,193 +0.27(+1.32%)
Oct 06, 2021 19.82 20.48 19.66 20.48 14,811 +0.26(+1.29%)
Oct 05, 2021 19.59 20.88 19.35 20.22 138,065 +0.96(+4.98%)
Oct 04, 2021 19.90 19.90 19.06 19.26 26,250 -0.26(-1.33%)
Oct 01, 2021 19.52 20.34 19.50 19.52 60,355 +0.20(+1.04%)
Sep 30, 2021 20.23 20.23 19.07 19.32 22,596 -0.60(-3.01%)
Sep 29, 2021 20.71 20.71 19.88 19.92 12,000 -0.88(-4.23%)
Sep 28, 2021 21.51 21.51 20.41 20.80 15,935 -1.06(-4.85%)
Sep 27, 2021 20.72 21.90 20.18 21.86 56,475 +1.16(+5.60%)
Sep 24, 2021 20.51 20.95 20.35 20.70 7,632 -0.10(-0.50%)
Sep 23, 2021 20.74 21.30 20.50 20.80 15,533 +0.41(+1.99%)
Sep 22, 2021 20.80 20.80 20.11 20.40 9,817 +0.49(+2.46%)
Sep 21, 2021 19.51 20.19 19.44 19.91 22,966 +0.54(+2.79%)
Sep 20, 2021 19.55 19.99 18.97 19.37 37,395 -0.67(-3.34%)
Sep 17, 2021 20.20 20.29 19.82 20.04 12,670 -0.15(-0.74%)
Sep 16, 2021 19.76 20.19 19.55 20.19 7,683 +0.44(+2.23%)
Sep 15, 2021 19.69 20.26 19.68 19.75 20,150 -0.25(-1.25%)
Sep 14, 2021 20.90 21.23 19.78 20.00 30,636 -0.90(-4.31%)
Sep 13, 2021 21.33 21.50 20.85 20.90 17,533 -0.29(-1.37%)
Sep 10, 2021 20.97 22.47 20.97 21.19 62,315 +0.14(+0.67%)
Sep 09, 2021 21.24 21.66 20.95 21.05 14,082 -0.19(-0.89%)
Sep 08, 2021 21.48 21.76 21.00 21.24 25,729 -0.57(-2.61%)
Sep 07, 2021 21.67 22.09 21.67 21.81 11,576 -0.20(-0.91%)
Sep 03, 2021 22.47 22.47 21.87 22.01 18,290 -0.23(-1.03%)
Sep 02, 2021 22.47 22.54 22.05 22.24 30,561 -0.30(-1.33%)
Sep 01, 2021 22.43 22.73 22.15 22.54 23,065 +0.11(+0.49%)
Aug 31, 2021 21.10 22.60 21.10 22.43 36,855 +1.40(+6.66%)
Aug 30, 2021 21.30 21.34 20.81 21.03 27,844 -0.25(-1.17%)
Aug 27, 2021 20.78 22.69 20.78 21.28 98,534 +0.54(+2.60%)
Aug 26, 2021 22.66 23.00 20.74 20.74 87,198 -2.21(-9.63%)
Aug 25, 2021 23.35 24.00 22.59 22.95 74,067 -0.44(-1.88%)
Aug 24, 2021 23.40 24.43 22.29 23.39 154,401 +0.18(+0.78%)
Aug 23, 2021 24.31 24.50 23.21 23.21 111,349 -0.70(-2.93%)
Aug 20, 2021 23.20 25.17 23.20 23.91 133,789 +0.71(+3.06%)
Aug 19, 2021 23.36 23.75 22.63 23.20 66,451 -0.45(-1.90%)
Aug 18, 2021 22.70 24.80 22.57 23.65 153,442 +0.94(+4.14%)
Aug 17, 2021 21.72 23.59 19.71 22.71 354,909 +0.32(+1.43%)
Aug 16, 2021 22.00 29.00 21.62 22.39 2,126,137 +1.12(+5.27%)
Aug 13, 2021 21.06 21.35 20.53 21.27 81,051 +0.09(+0.42%)
Aug 12, 2021 19.92 21.65 19.58 21.18 181,643 +1.08(+5.37%)
Aug 11, 2021 21.00 21.83 19.35 20.10 149,245 -0.84(-4.01%)
Aug 10, 2021 20.86 21.60 20.24 20.94 108,995 +0.04(+0.19%)
Aug 09, 2021 19.99 21.20 19.27 20.90 158,920 +0.82(+4.08%)
Aug 06, 2021 20.60 20.92 19.71 20.08 103,050 -0.05(-0.25%)
Aug 05, 2021 18.27 20.65 18.27 20.13 195,040 +1.77(+9.64%)
Aug 04, 2021 18.14 18.74 18.03 18.36 52,542 +0.26(+1.44%)
Aug 03, 2021 17.78 18.70 17.68 18.10 89,899 +0.20(+1.12%)
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.