Indicators

Cohen & Company Inc (NY: COHN )

10.68 +0.56 (+5.53%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.