Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	23.57	23.99	22.94	23.45	13,990	-0.07(-0.28%)
May 27, 2021	22.43	23.66	22.43	23.52	11,401	+1.16(+5.19%)
May 26, 2021	23.18	23.47	22.27	22.36	25,376	-1.08(-4.61%)
May 25, 2021	23.45	23.45	22.13	23.44	7,397	-0.01(-0.04%)
May 24, 2021	24.65	24.72	22.90	23.45	24,824	-0.94(-3.85%)
May 21, 2021	26.72	26.80	24.18	24.39	88,821	-1.19(-4.65%)
May 20, 2021	24.92	29.32	24.53	25.58	90,860	+0.83(+3.35%)
May 19, 2021	24.77	24.93	24.01	24.75	10,970	-0.34(-1.36%)
May 18, 2021	26.00	26.50	25.00	25.09	15,589	-0.91(-3.50%)
May 17, 2021	28.82	28.82	25.22	26.00	34,036	-1.10(-4.06%)
May 14, 2021	27.80	27.80	27.10	27.10	6,029	+0.06(+0.22%)
May 13, 2021	27.39	27.91	27.00	27.04	7,660	-0.08(-0.29%)
May 12, 2021	25.88	28.58	25.00	27.12	25,022	-1.53(-5.34%)
May 11, 2021	31.09	31.09	27.52	28.65	52,606	-3.00(-9.48%)
May 10, 2021	34.79	34.79	31.11	31.65	30,002	-3.14(-9.03%)
May 07, 2021	36.49	36.49	33.55	34.79	13,162	-0.34(-0.97%)
May 06, 2021	37.01	40.11	32.58	35.13	78,363	-0.28(-0.79%)
May 05, 2021	34.20	35.50	32.45	35.41	20,490	+2.25(+6.79%)
May 04, 2021	33.50	34.20	32.62	33.16	17,035	+0.17(+0.52%)

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.