Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cohen & Company Inc (NY: COHN )

6.760 +0.420 (+6.62%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 17.45 17.70 17.06 17.25 8,100 -0.45(-2.54%)
Jan 28, 2021 16.83 18.11 16.82 17.70 15,691 +0.88(+5.22%)
Jan 27, 2021 16.71 17.65 16.40 16.82 9,904 -0.12(-0.69%)
Jan 26, 2021 16.40 17.23 16.37 16.94 26,482 +0.24(+1.44%)
Jan 25, 2021 17.30 17.88 16.66 16.70 11,706 -0.52(-3.02%)
Jan 22, 2021 17.29 17.41 17.10 17.22 7,500 -0.31(-1.77%)
Jan 21, 2021 17.62 17.62 17.42 17.53 3,123 +0.12(+0.69%)
Jan 20, 2021 17.72 17.72 17.41 17.41 3,214 -0.30(-1.69%)
Jan 19, 2021 17.37 17.77 17.25 17.71 5,887 +0.21(+1.20%)
Jan 15, 2021 18.12 18.62 17.46 17.50 11,100 -0.30(-1.69%)
Jan 14, 2021 16.64 17.95 16.64 17.80 17,831 +1.39(+8.47%)
Jan 13, 2021 16.56 16.81 16.41 16.41 4,065 -0.10(-0.61%)
Jan 12, 2021 17.04 17.04 16.50 16.51 4,232 -0.37(-2.19%)
Jan 11, 2021 16.37 17.09 16.37 16.88 6,912 +0.38(+2.30%)
Jan 08, 2021 16.11 16.70 16.07 16.50 13,500 +0.14(+0.86%)
Jan 07, 2021 16.08 16.45 15.88 16.36 8,810 +0.37(+2.31%)
Jan 06, 2021 15.86 16.00 15.66 15.99 7,204 +0.24(+1.52%)
Jan 05, 2021 15.89 15.96 15.64 15.75 11,415 -0.13(-0.82%)
Jan 04, 2021 16.35 16.35 15.88 15.88 5,561 -0.46(-2.79%)
Dec 31, 2020 16.34 16.34 16.34 3,730 -0.21(-1.30%)
Dec 30, 2020 16.41 16.65 16.20 16.55 3,730 +0.36(+2.22%)
Dec 29, 2020 16.82 16.88 16.19 16.19 9,676 -0.79(-4.65%)
Dec 28, 2020 16.93 16.98 16.50 16.98 7,560 +0.50(+3.03%)
Dec 24, 2020 17.00 17.25 16.48 16.48 14,000 +0.55(+3.45%)
Dec 23, 2020 15.42 15.93 15.21 15.93 13,357 +0.77(+5.08%)
Dec 22, 2020 15.05 15.22 14.54 15.16 7,983 +0.15(+1.00%)
Dec 21, 2020 15.14 15.60 15.01 15.01 12,473 -0.49(-3.16%)
Dec 18, 2020 15.85 15.85 15.50 15.50 2,500 -0.21(-1.34%)
Dec 17, 2020 16.20 16.43 15.55 15.71 7,114 -0.43(-2.66%)
Dec 16, 2020 16.60 16.73 16.14 16.14 4,452 -0.59(-3.53%)
Dec 15, 2020 16.90 16.90 16.54 16.73 4,167 +0.19(+1.15%)
Dec 14, 2020 16.74 16.98 16.54 16.54 3,068 +0.01(+0.06%)
Dec 11, 2020 16.92 17.02 16.53 16.53 2,600 -0.13(-0.78%)
Dec 10, 2020 17.23 17.23 16.66 16.66 2,275 -0.54(-3.14%)
Dec 09, 2020 17.56 17.70 17.20 17.20 7,305 -0.54(-3.04%)
Dec 08, 2020 17.11 17.82 17.11 17.74 6,726 +0.13(+0.74%)
Dec 07, 2020 17.38 17.83 17.16 17.61 16,998 +0.56(+3.28%)
Dec 04, 2020 16.32 17.05 16.11 17.05 13,500 +0.44(+2.65%)
Dec 03, 2020 16.76 16.76 16.12 16.61 9,004 +0.17(+1.03%)
Dec 02, 2020 16.25 16.57 15.30 16.44 35,580 -0.18(-1.08%)
Dec 01, 2020 16.82 16.98 16.50 16.62 12,218 -0.16(-0.95%)
Nov 30, 2020 16.74 16.97 16.62 16.78 12,452 -0.31(-1.81%)
Nov 27, 2020 17.23 17.23 16.85 17.09 8,600 -0.19(-1.10%)
Nov 25, 2020 17.00 17.38 16.65 17.28 8,900 +0.08(+0.47%)
Nov 24, 2020 17.48 17.48 16.82 17.20 6,468 +0.28(+1.65%)
Nov 23, 2020 16.40 17.05 16.36 16.92 16,526 +0.31(+1.87%)
Nov 20, 2020 17.00 17.20 16.40 16.61 17,200 -0.35(-2.06%)
Nov 19, 2020 17.51 17.51 16.95 16.96 5,966 -0.83(-4.67%)
Nov 18, 2020 17.11 17.79 17.11 17.79 15,875 +0.70(+4.10%)
Nov 17, 2020 17.84 18.08 16.81 17.09 51,247 -1.07(-5.89%)
Nov 16, 2020 18.29 18.40 18.13 18.16 7,185 -0.06(-0.33%)
Nov 13, 2020 18.25 18.25 17.99 18.22 9,600 +0.31(+1.73%)
Nov 12, 2020 17.82 18.24 17.82 17.91 15,386 -0.27(-1.49%)
Nov 11, 2020 18.01 18.18 17.69 18.18 34,233 +0.02(+0.11%)
Nov 10, 2020 18.06 18.55 17.94 18.16 82,808 +0.03(+0.17%)
Nov 09, 2020 18.60 19.00 17.90 18.13 104,171 +0.43(+2.43%)
Nov 06, 2020 19.24 19.24 17.62 17.70 85,300 -1.64(-8.48%)
Nov 05, 2020 18.75 20.30 18.75 19.34 150,373 +0.71(+3.81%)
Nov 04, 2020 20.23 20.95 18.17 18.63 63,545 -0.97(-4.95%)
Nov 03, 2020 18.99 20.09 18.98 19.60 107,817 +0.89(+4.76%)
Nov 02, 2020 19.39 19.65 18.71 18.71 40,670 -0.47(-2.45%)
Oct 30, 2020 19.14 19.66 18.75 19.18 56,100 -0.30(-1.54%)
Oct 29, 2020 18.18 19.68 18.00 19.48 135,569 +1.09(+5.93%)
Oct 28, 2020 18.21 18.91 18.12 18.39 42,874 -0.11(-0.59%)
Oct 27, 2020 18.44 18.71 18.07 18.50 69,209 +0.06(+0.33%)
Oct 26, 2020 18.49 18.80 18.20 18.44 108,329 -0.82(-4.26%)
Oct 23, 2020 19.30 20.10 19.05 19.26 119,500 +0.01(+0.05%)
Oct 22, 2020 18.39 19.59 18.00 19.25 121,050 +1.08(+5.94%)
Oct 21, 2020 18.83 19.19 18.00 18.17 68,923 -1.13(-5.85%)
Oct 20, 2020 19.23 19.88 18.33 19.30 95,233 +0.16(+0.84%)
Oct 19, 2020 20.46 20.60 19.11 19.14 87,835 -1.46(-7.09%)
Oct 16, 2020 19.35 20.84 19.11 20.60 186,100 +1.31(+6.79%)
Oct 15, 2020 20.67 20.67 19.03 19.29 84,000 -1.02(-5.02%)
Oct 14, 2020 20.45 20.99 19.45 20.31 153,499 -0.40(-1.93%)
Oct 13, 2020 22.00 22.00 20.45 20.71 168,737 -0.88(-4.08%)
Oct 12, 2020 20.54 22.06 20.21 21.59 145,439 +0.67(+3.20%)
Oct 09, 2020 20.30 21.70 19.59 20.92 183,000 +0.61(+3.00%)
Oct 08, 2020 18.84 20.31 18.47 20.31 194,410 +2.05(+11.23%)
Oct 07, 2020 18.15 19.00 17.88 18.26 76,232 +0.12(+0.66%)
Oct 06, 2020 18.09 18.47 17.88 18.14 55,260 +0.03(+0.17%)
Oct 05, 2020 18.94 19.43 18.00 18.11 50,836 -0.91(-4.78%)
Oct 02, 2020 18.73 19.05 18.15 19.02 19,600 -0.23(-1.19%)
Oct 01, 2020 19.28 20.10 19.24 19.25 38,214 -0.30(-1.53%)
Sep 30, 2020 19.49 19.94 18.66 19.55 87,327 +0.05(+0.26%)
Sep 29, 2020 20.20 20.85 19.50 19.50 343,957 -1.23(-5.93%)
Sep 28, 2020 20.39 21.10 19.73 20.73 432,382 +0.44(+2.17%)
Sep 25, 2020 19.50 21.74 19.50 20.29 494,500 +0.54(+2.73%)
Sep 24, 2020 19.58 20.90 19.27 19.75 235,574 +0.18(+0.92%)
Sep 23, 2020 18.61 20.55 18.61 19.57 196,471 +0.60(+3.16%)
Sep 22, 2020 18.60 19.69 18.60 18.97 200,460 +0.67(+3.66%)
Sep 21, 2020 19.27 19.27 17.87 18.30 47,072 -1.04(-5.38%)
Sep 18, 2020 19.11 20.56 19.11 19.34 36,600 -0.24(-1.23%)
Sep 17, 2020 19.25 21.68 19.25 19.58 172,316 -0.53(-2.64%)
Sep 16, 2020 20.98 22.15 20.11 20.11 114,588 -0.89(-4.24%)
Sep 15, 2020 21.40 22.91 20.92 21.00 170,108 -0.43(-2.01%)
Sep 14, 2020 22.35 22.92 21.00 21.43 96,627 -0.52(-2.37%)
Sep 11, 2020 23.90 23.90 21.32 21.95 238,800 -1.25(-5.39%)
Sep 10, 2020 22.16 24.70 22.01 23.20 163,033 +0.21(+0.91%)
Sep 09, 2020 21.73 24.18 21.25 22.99 297,343 +0.53(+2.36%)
Sep 08, 2020 21.06 24.90 20.76 22.46 508,489 +0.92(+4.27%)
Sep 04, 2020 18.71 21.97 17.72 21.54 310,000 +2.98(+16.06%)
Sep 03, 2020 18.39 18.80 17.60 18.56 270,064 -0.40(-2.11%)
Sep 02, 2020 18.31 19.44 18.14 18.96 108,280 +0.17(+0.90%)
Sep 01, 2020 17.48 19.48 17.22 18.79 181,481 +0.76(+4.22%)
Aug 31, 2020 15.96 18.50 15.70 18.03 279,448 +1.98(+12.34%)
Aug 28, 2020 15.91 16.99 15.85 16.05 215,000 -0.07(-0.43%)
Aug 27, 2020 15.48 16.66 15.23 16.12 433,627 +0.12(+0.75%)
Aug 26, 2020 16.43 17.44 15.87 16.00 254,186 -0.93(-5.49%)
Aug 25, 2020 16.57 17.64 15.53 16.93 352,931 +0.82(+5.09%)
Aug 24, 2020 15.36 16.75 15.28 16.11 272,320 +0.35(+2.22%)
Aug 21, 2020 15.37 16.85 14.45 15.76 372,400 +0.07(+0.45%)
Aug 20, 2020 15.84 16.54 15.34 15.69 258,639 -0.64(-3.92%)
Aug 19, 2020 15.88 17.70 15.50 16.33 355,576 +0.33(+2.06%)
Aug 18, 2020 17.38 18.11 16.00 16.00 129,016 -1.73(-9.76%)
Aug 17, 2020 18.84 20.20 17.57 17.73 367,233 -1.13(-5.99%)
Aug 14, 2020 18.85 20.40 18.50 18.86 274,200 -0.81(-4.12%)
Aug 13, 2020 20.46 21.89 18.99 19.67 456,569 -0.80(-3.91%)
Aug 12, 2020 19.18 21.50 19.18 20.47 242,746 +1.24(+6.45%)
Aug 11, 2020 18.74 20.16 18.74 19.23 238,742 -0.68(-3.42%)
Aug 10, 2020 18.00 22.22 16.54 19.91 485,100 +0.89(+4.68%)
Aug 07, 2020 25.53 28.60 18.28 19.02 927,600 -1.53(-7.45%)
Aug 06, 2020 26.82 28.97 19.27 20.55 750,282 -8.04(-28.12%)
Aug 05, 2020 21.01 31.82 21.01 28.59 1,034,427 +6.44(+29.07%)
Aug 04, 2020 21.74 24.31 18.03 22.15 934,907 +1.18(+5.63%)
Aug 03, 2020 13.52 22.32 13.52 20.97 904,479 +7.05(+50.65%)
Jul 31, 2020 14.06 14.44 12.88 13.92 284,200 -0.29(-2.04%)
Jul 30, 2020 13.50 15.48 12.83 14.21 213,220 +0.21(+1.50%)
Jul 29, 2020 11.63 14.81 11.63 14.00 318,507 +1.79(+14.66%)
Jul 28, 2020 11.10 13.49 10.97 12.21 316,031 +0.94(+8.34%)
Jul 27, 2020 12.09 12.09 11.10 11.27 66,961 -0.72(-6.01%)
Jul 24, 2020 11.49 12.75 11.00 11.99 180,900 +0.09(+0.76%)
Jul 23, 2020 11.86 13.19 11.60 11.90 80,781 +0.00(+0.00%)
Jul 22, 2020 11.85 13.18 11.29 11.90 204,072 -0.15(-1.24%)
Jul 21, 2020 10.59 13.90 10.59 12.05 396,001 +1.07(+9.74%)
Jul 20, 2020 11.69 12.00 9.690 10.98 298,070 -1.12(-9.26%)
Jul 17, 2020 7.740 12.10 7.740 12.10 496,500 +4.25(+54.14%)
Jul 16, 2020 7.500 8.140 7.500 7.850 24,768 +0.15(+1.95%)
Jul 15, 2020 7.670 8.395 7.670 7.700 20,178 -0.07(-0.90%)
Jul 14, 2020 8.150 8.430 7.730 7.770 23,211 -0.29(-3.60%)
Jul 13, 2020 8.660 9.000 8.060 8.060 37,558 -0.60(-6.93%)
Jul 10, 2020 7.830 8.850 7.810 8.660 53,100 +0.64(+7.98%)
Jul 09, 2020 8.000 8.180 7.710 8.020 20,312 -0.15(-1.84%)
Jul 08, 2020 8.290 8.780 8.127 8.170 39,238 -0.33(-3.88%)
Jul 07, 2020 9.190 9.190 8.180 8.500 53,586 -0.50(-5.56%)
Jul 06, 2020 9.570 10.02 8.930 9.000 69,499 -0.70(-7.22%)
Jul 02, 2020 9.610 10.70 9.440 9.700 251,300 -0.12(-1.22%)
Jul 01, 2020 9.650 10.19 9.440 9.820 168,759 +0.40(+4.25%)
Jun 30, 2020 11.00 11.74 8.770 9.420 351,118 +0.89(+10.43%)
Jun 29, 2020 10.40 10.62 8.240 8.530 198,093 -1.87(-17.98%)
Jun 26, 2020 10.30 11.32 10.03 10.40 265,800 -0.11(-1.05%)
Jun 25, 2020 9.940 11.42 9.940 10.51 232,062 +0.02(+0.19%)
Jun 24, 2020 10.51 11.10 10.01 10.49 125,944 -0.58(-5.24%)
Jun 23, 2020 10.31 11.80 10.31 11.07 193,073 -0.88(-7.36%)
Jun 22, 2020 13.51 13.90 9.870 11.95 610,337 -1.56(-11.55%)
Jun 19, 2020 20.75 24.44 12.60 13.51 13,783,300 +5.81(+75.45%)
Jun 18, 2020 8.000 11.88 6.500 7.700 1,105,557 -0.80(-9.41%)
Jun 17, 2020 4.310 18.90 4.300 8.500 6,296,539 +4.39(+106.81%)
Jun 16, 2020 3.750 4.170 3.750 4.110 50,397 +0.27(+7.03%)
Jun 15, 2020 3.330 3.850 3.320 3.840 21,012 +0.23(+6.37%)
Jun 12, 2020 3.580 3.680 3.450 3.610 16,400 +0.25(+7.44%)
Jun 11, 2020 3.690 3.710 3.360 3.360 26,215 -0.40(-10.64%)
Jun 10, 2020 3.850 3.900 3.760 3.760 15,861 -0.11(-2.84%)
Jun 09, 2020 4.170 4.170 3.750 3.870 52,918 -0.38(-8.94%)
Jun 08, 2020 3.500 4.700 3.410 4.250 318,114 +0.79(+22.83%)
Jun 05, 2020 3.260 3.600 3.220 3.460 31,900 +0.25(+7.79%)
Jun 04, 2020 3.260 3.380 3.170 3.210 6,697 -0.15(-4.32%)
Jun 03, 2020 3.320 3.500 3.260 3.355 6,267 -0.08(-2.47%)
Jun 02, 2020 3.400 3.500 3.402 3.440 986 -0.02(-0.52%)
Jun 01, 2020 3.250 3.460 3.250 3.458 1,288 +0.01(+0.31%)
May 29, 2020 3.450 3.510 3.410 3.447 5,800 -0.10(-2.89%)
May 28, 2020 3.490 3.680 3.462 3.550 7,890 +0.05(+1.43%)
May 27, 2020 3.500 3.535 3.341 3.500 5,495 -0.09(-2.58%)
May 26, 2020 3.350 3.695 3.250 3.593 15,059 +0.12(+3.54%)
May 22, 2020 3.780 3.850 3.350 3.470 12,700 -0.04(-1.14%)
May 21, 2020 3.520 3.980 3.400 3.510 54,015 +0.07(+2.03%)
May 20, 2020 3.190 4.140 3.190 3.440 313,903 +0.25(+7.84%)
May 19, 2020 2.950 3.190 2.935 3.190 5,710 +0.21(+7.05%)
May 18, 2020 2.940 2.980 2.860 2.980 2,235 +0.02(+0.68%)
May 15, 2020 2.900 3.170 2.850 2.960 4,700 -0.05(-1.66%)
May 14, 2020 3.010 3.010 3.010 3.010 199 -0.06(-1.96%)
May 13, 2020 3.263 3.263 2.850 3.070 2,530 -0.21(-6.40%)
May 12, 2020 3.350 3.450 2.770 3.280 19,734 -0.07(-2.09%)
May 11, 2020 3.380 3.500 3.230 3.350 19,682 +0.07(+2.13%)
May 08, 2020 3.240 3.370 2.970 3.280 18,200 -0.40(-10.87%)
May 07, 2020 4.140 4.188 3.660 3.680 14,126 -0.47(-11.40%)
May 06, 2020 4.160 4.160 4.150 4.154 415 +0.05(+1.31%)
May 05, 2020 4.100 4.100 4.100 4.100 338 +0.00(+0.00%)
May 04, 2020 4.265 4.265 4.040 4.100 1,239 -0.25(-5.75%)
May 01, 2020 4.400 4.400 4.060 4.350 3,100 +0.17(+4.07%)
Apr 30, 2020 3.950 4.330 3.950 4.180 4,116 +0.07(+1.70%)
Apr 29, 2020 4.450 4.535 3.930 4.110 12,993 -0.31(-7.11%)
Apr 28, 2020 4.080 4.450 4.080 4.425 48,775 +0.32(+7.84%)
Apr 27, 2020 4.090 4.180 3.950 4.103 8,381 +0.12(+3.08%)
Apr 24, 2020 4.000 4.100 3.730 3.980 4,800 +0.01(+0.25%)
Apr 23, 2020 3.810 3.990 3.810 3.970 3,469 +0.01(+0.25%)
Apr 22, 2020 3.810 3.960 3.810 3.960 1,353 +0.42(+11.89%)
Apr 21, 2020 3.860 3.889 3.500 3.539 1,534 -0.12(-3.37%)
Apr 20, 2020 3.580 3.889 3.580 3.663 4,150 -0.23(-5.84%)
Apr 17, 2020 3.960 3.972 3.800 3.890 2,300 +0.04(+1.17%)
Apr 16, 2020 3.710 3.845 3.700 3.845 1,507 +0.01(+0.13%)
Apr 15, 2020 3.780 4.170 3.560 3.840 15,021 +0.03(+0.79%)
Apr 14, 2020 3.700 3.900 3.700 3.810 6,335 +0.19(+5.25%)
Apr 13, 2020 3.370 3.640 3.369 3.620 2,138 +0.11(+3.13%)
Apr 09, 2020 3.690 3.690 3.490 3.510 2,400 -0.03(-0.82%)
Apr 08, 2020 3.540 3.540 3.410 3.539 610 +0.19(+5.65%)
Apr 07, 2020 3.270 3.540 3.250 3.350 9,788 +0.08(+2.45%)
Apr 06, 2020 3.284 3.423 3.180 3.270 8,772 +0.17(+5.48%)
Apr 03, 2020 3.240 3.240 2.930 3.100 7,600 -0.10(-3.13%)
Apr 02, 2020 3.220 3.270 3.100 3.200 1,838 -0.04(-1.23%)
Apr 01, 2020 3.280 3.400 3.070 3.240 9,453 -0.08(-2.41%)
Mar 31, 2020 3.650 3.650 3.296 3.320 4,312 -0.19(-5.41%)
Mar 30, 2020 3.570 3.570 3.290 3.510 1,962 +0.25(+7.67%)
Mar 27, 2020 3.370 3.480 3.065 3.260 16,900 -0.36(-9.94%)
Mar 26, 2020 3.250 3.690 2.870 3.620 39,888 +0.27(+8.06%)
Mar 25, 2020 3.720 3.720 3.280 3.350 4,642 -0.05(-1.47%)
Mar 24, 2020 3.730 3.730 3.370 3.400 4,443 +0.00(+0.00%)
Mar 23, 2020 3.340 3.640 3.050 3.400 4,410 -0.21(-5.69%)
Mar 20, 2020 3.800 3.800 3.300 3.605 6,900 -0.10(-2.57%)
Mar 19, 2020 2.910 3.720 2.910 3.700 8,548 +0.57(+18.21%)
Mar 18, 2020 4.050 4.050 2.820 3.130 24,707 -0.66(-17.31%)
Mar 17, 2020 4.110 4.110 3.330 3.785 39,393 -0.05(-1.43%)
Mar 16, 2020 4.330 4.330 3.530 3.840 11,288 -0.29(-7.02%)
Mar 13, 2020 4.270 4.530 3.530 4.130 33,600 +0.23(+5.90%)
Mar 12, 2020 3.940 4.310 3.840 3.900 37,511 -0.51(-11.56%)
Mar 11, 2020 4.760 4.850 3.940 4.410 30,054 -0.34(-7.16%)
Mar 10, 2020 4.340 4.970 4.310 4.750 33,282 +0.41(+9.54%)
Mar 09, 2020 3.940 4.500 3.200 4.336 69,021 +0.09(+2.03%)
Mar 06, 2020 5.330 5.330 4.250 4.250 145,200 -0.86(-16.83%)
Mar 05, 2020 7.700 7.710 5.000 5.110 1,043,515 +1.11(+27.75%)
Mar 04, 2020 4.180 4.180 3.630 4.000 3,708 -0.06(-1.48%)
Mar 03, 2020 3.990 4.190 3.750 4.060 8,923 +0.28(+7.41%)
Mar 02, 2020 3.710 3.790 3.300 3.780 26,929 -0.21(-5.26%)
Feb 28, 2020 4.000 4.040 3.590 3.990 21,500 -0.05(-1.24%)
Feb 27, 2020 4.220 4.426 3.926 4.040 2,297 -0.28(-6.48%)
Feb 26, 2020 4.100 4.600 4.050 4.320 38,999 +0.30(+7.46%)
Feb 25, 2020 3.990 4.270 3.850 4.020 37,274 -0.01(-0.36%)
Feb 24, 2020 3.800 4.135 3.800 4.034 18,294 -0.17(-3.94%)
Feb 21, 2020 4.350 4.990 4.060 4.200 104,400 -0.28(-6.25%)
Feb 20, 2020 4.600 4.890 4.350 4.480 33,172 -0.18(-3.81%)
Feb 19, 2020 4.400 4.840 4.400 4.657 27,305 +0.20(+4.45%)
Feb 18, 2020 4.790 5.010 4.459 4.459 44,515 -0.10(-2.12%)
Feb 14, 2020 4.530 4.800 4.400 4.555 40,000 -0.01(-0.32%)
Feb 13, 2020 4.279 4.640 4.244 4.570 17,709 +0.24(+5.44%)
Feb 12, 2020 4.112 4.447 4.112 4.334 13,820 +0.08(+1.98%)
Feb 11, 2020 4.150 4.690 4.050 4.250 31,519 -0.01(-0.23%)
Feb 10, 2020 4.400 4.400 4.010 4.260 17,616 -0.00(-0.08%)
Feb 07, 2020 3.944 4.500 3.944 4.264 48,600 +0.41(+10.74%)
Feb 06, 2020 3.970 4.000 3.751 3.850 4,319 -0.03(-0.77%)
Feb 05, 2020 3.550 4.100 3.550 3.880 60,550 +0.20(+5.43%)
Feb 04, 2020 3.670 4.000 3.600 3.680 38,477 +0.10(+2.66%)
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.