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: 8:00 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 (%)
Jul 30, 2021 18.00 19.00 17.75 19.00 60,047 +1.01(+5.61%)
Jul 29, 2021 18.60 19.00 17.78 17.99 89,594 -1.76(-8.91%)
Jul 28, 2021 18.23 19.75 17.88 19.75 75,393 +1.87(+10.46%)
Jul 27, 2021 17.88 18.05 17.50 17.88 46,934 -0.27(-1.49%)
Jul 26, 2021 19.15 19.55 17.67 18.15 218,426 -1.24(-6.40%)
Jul 23, 2021 19.37 20.22 18.80 19.39 721,249 -0.07(-0.36%)
Jul 22, 2021 20.59 21.80 18.91 19.46 1,296,795 -1.17(-5.67%)
Jul 21, 2021 20.32 22.60 19.61 20.63 583,160 +0.18(+0.88%)
Jul 20, 2021 19.00 20.75 18.75 20.45 440,217 +1.49(+7.86%)
Jul 19, 2021 19.19 19.92 18.69 18.96 207,924 -0.84(-4.24%)
Jul 16, 2021 20.25 21.90 19.35 19.80 164,333 -0.56(-2.75%)
Jul 15, 2021 19.10 22.88 18.81 20.36 327,745 +0.64(+3.25%)
Jul 14, 2021 20.97 21.72 19.16 19.72 238,487 -1.31(-6.23%)
Jul 13, 2021 21.00 24.49 21.00 21.03 756,174 -0.67(-3.09%)
Jul 12, 2021 24.06 25.89 21.21 21.70 360,267 -3.13(-12.61%)
Jul 09, 2021 30.10 34.79 23.32 24.83 3,638,309 -2.22(-8.21%)
Jul 08, 2021 20.30 49.95 20.15 27.05 18,965,760 +7.22(+36.41%)
Jul 07, 2021 19.87 19.93 18.50 19.83 53,102 +0.06(+0.30%)
Jul 06, 2021 20.72 20.72 18.99 19.77 25,158 -0.78(-3.80%)
Jul 02, 2021 19.47 20.90 19.05 20.55 71,809 +1.04(+5.33%)
Jul 01, 2021 19.20 19.85 18.33 19.51 21,430 +0.66(+3.50%)
Jun 30, 2021 19.42 19.88 18.85 18.85 25,339 -0.48(-2.48%)
Jun 29, 2021 19.96 20.74 19.25 19.33 43,855 -0.82(-4.07%)
Jun 28, 2021 20.64 21.79 19.84 20.15 164,142 -0.37(-1.80%)
Jun 25, 2021 20.49 20.83 20.22 20.52 21,040 -0.31(-1.49%)
Jun 24, 2021 19.45 21.25 19.21 20.83 117,342 +1.36(+6.99%)
Jun 23, 2021 18.81 20.20 18.63 19.47 32,371 +0.95(+5.13%)
Jun 22, 2021 18.86 19.76 18.00 18.52 45,024 -0.34(-1.80%)
Jun 21, 2021 19.97 20.00 18.45 18.86 42,259 -1.28(-6.36%)
Jun 18, 2021 21.51 22.34 19.25 20.14 88,899 -1.89(-8.58%)
Jun 17, 2021 22.67 23.75 21.08 22.03 112,509 -0.84(-3.67%)
Jun 16, 2021 22.00 24.20 21.51 22.87 183,305 +0.15(+0.66%)
Jun 15, 2021 24.04 24.04 22.00 22.72 96,102 -1.54(-6.35%)
Jun 14, 2021 24.00 26.50 23.01 24.26 246,764 +0.33(+1.38%)
Jun 11, 2021 23.17 34.38 22.65 23.93 280,122 +0.56(+2.40%)
Jun 10, 2021 23.13 23.40 23.10 23.37 4,379 +0.31(+1.34%)
Jun 09, 2021 23.72 24.02 23.06 23.06 12,691 -0.94(-3.92%)
Jun 08, 2021 23.59 24.39 23.39 24.00 18,562 +0.32(+1.35%)
Jun 07, 2021 22.53 23.75 22.53 23.68 42,103 +1.15(+5.10%)
Jun 04, 2021 23.20 23.30 22.27 22.53 13,734 -0.55(-2.38%)
Jun 03, 2021 22.87 23.30 22.80 23.08 4,900 -0.20(-0.86%)
Jun 02, 2021 23.45 24.72 22.70 23.28 45,036 -0.13(-0.56%)
Jun 01, 2021 23.30 23.45 22.80 23.41 7,821 -0.04(-0.19%)
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%)
May 03, 2021 33.49 33.49 32.57 32.99 4,258 +0.88(+2.74%)
Apr 30, 2021 32.75 32.75 32.00 32.11 4,300 -0.59(-1.80%)
Apr 29, 2021 34.78 34.78 32.41 32.70 6,444 -0.74(-2.21%)
Apr 28, 2021 33.58 33.58 32.82 33.44 6,591 +0.69(+2.12%)
Apr 27, 2021 31.45 32.92 31.45 32.74 5,517 +0.95(+3.00%)
Apr 26, 2021 31.60 32.50 31.45 31.79 6,141 +0.28(+0.89%)
Apr 23, 2021 30.39 32.44 29.50 31.51 20,100 +1.39(+4.61%)
Apr 22, 2021 29.85 30.59 29.85 30.12 7,529 +0.41(+1.38%)
Apr 21, 2021 28.99 29.71 28.60 29.71 3,480 +0.15(+0.51%)
Apr 20, 2021 30.79 30.79 28.95 29.56 1,875 +0.62(+2.14%)
Apr 19, 2021 30.00 30.35 28.94 28.94 6,985 -1.04(-3.47%)
Apr 16, 2021 29.30 29.99 29.30 29.98 3,900 +0.34(+1.14%)
Apr 15, 2021 29.59 29.99 29.29 29.64 4,555 +0.05(+0.18%)
Apr 14, 2021 30.42 30.42 29.59 29.59 3,973 -0.88(-2.89%)
Apr 13, 2021 31.11 31.27 30.47 30.47 4,097 -0.55(-1.77%)
Apr 12, 2021 32.00 33.41 30.33 31.02 29,327 -1.06(-3.29%)
Apr 09, 2021 32.50 34.01 32.00 32.08 16,700 -1.57(-4.68%)
Apr 08, 2021 34.37 34.53 32.25 33.65 17,028 -0.83(-2.41%)
Apr 07, 2021 27.27 37.96 27.19 34.48 96,963 +7.35(+27.09%)
Apr 06, 2021 27.87 27.87 26.86 27.13 9,435 +0.23(+0.86%)
Apr 05, 2021 27.35 27.35 26.36 26.90 9,051 +0.71(+2.71%)
Apr 01, 2021 24.23 26.65 24.02 26.19 35,700 +2.46(+10.37%)
Mar 31, 2021 23.01 24.10 23.01 23.73 3,067 +0.15(+0.65%)
Mar 30, 2021 24.33 24.49 23.57 23.58 5,951 -1.53(-6.11%)
Mar 29, 2021 24.18 25.11 24.00 25.11 6,099 +0.72(+2.96%)
Mar 26, 2021 25.63 25.63 24.31 24.39 3,500 -0.49(-1.97%)
Mar 25, 2021 24.06 25.99 24.06 24.88 10,870 -0.01(-0.04%)
Mar 24, 2021 26.02 26.15 24.55 24.89 57,749 -0.39(-1.54%)
Mar 23, 2021 25.10 26.00 25.00 25.28 17,607 +0.28(+1.12%)
Mar 22, 2021 26.93 26.94 24.78 25.00 22,090 -2.50(-9.09%)
Mar 19, 2021 27.50 27.66 26.92 27.50 28,100 -0.08(-0.29%)
Mar 18, 2021 27.69 28.40 27.02 27.58 14,718 -0.22(-0.79%)
Mar 17, 2021 26.92 28.50 26.92 27.80 8,889 +0.14(+0.52%)
Mar 16, 2021 27.53 27.66 26.50 27.66 10,864 +0.19(+0.67%)
Mar 15, 2021 26.55 27.63 26.53 27.47 9,629 +0.97(+3.66%)
Mar 12, 2021 26.64 27.65 26.28 26.50 15,300 -0.40(-1.49%)
Mar 11, 2021 23.96 27.16 23.96 26.90 52,449 +2.20(+8.91%)
Mar 10, 2021 25.54 27.00 24.28 24.70 22,711 -0.85(-3.33%)
Mar 09, 2021 25.67 27.46 24.48 25.55 60,410 -0.95(-3.58%)
Mar 08, 2021 26.11 27.64 24.82 26.50 36,239 -0.97(-3.53%)
Mar 05, 2021 28.55 31.00 26.51 27.47 43,800 -4.53(-14.16%)
Mar 04, 2021 31.52 32.85 26.65 32.00 326,179 -9.00(-21.95%)
Mar 03, 2021 39.93 52.70 32.50 41.00 5,681,291 +23.45(+133.62%)
Mar 02, 2021 17.49 18.12 17.49 17.55 9,338 +0.06(+0.34%)
Mar 01, 2021 17.37 17.52 17.34 17.49 1,873 +0.37(+2.16%)
Feb 26, 2021 17.78 17.79 17.00 17.12 4,100 -0.54(-3.06%)
Feb 25, 2021 18.12 18.12 17.66 17.66 4,110 -0.16(-0.93%)
Feb 24, 2021 17.90 18.27 17.82 17.82 4,054 +0.06(+0.37%)
Feb 23, 2021 17.82 18.04 17.75 17.76 4,715 -0.41(-2.26%)
Feb 22, 2021 18.73 18.73 18.00 18.17 2,280 +0.17(+0.94%)
Feb 19, 2021 18.70 19.11 17.78 18.00 10,300 -0.70(-3.74%)
Feb 18, 2021 20.00 20.00 18.09 18.70 13,387 -1.49(-7.38%)
Feb 17, 2021 21.45 22.15 19.65 20.19 25,263 -1.30(-6.05%)
Feb 16, 2021 21.31 22.00 21.23 21.49 11,065 -0.11(-0.51%)
Feb 12, 2021 19.86 21.81 19.86 21.60 24,200 +1.40(+6.93%)
Feb 11, 2021 19.35 21.44 19.01 20.20 13,309 +0.77(+3.96%)
Feb 10, 2021 18.93 19.50 18.60 19.43 12,587 +0.97(+5.25%)
Feb 09, 2021 18.75 19.10 18.46 18.46 5,888 -0.24(-1.28%)
Feb 08, 2021 19.27 19.27 18.36 18.70 7,535 -0.41(-2.17%)
Feb 05, 2021 19.05 19.38 18.04 19.11 7,400 +0.38(+2.00%)
Feb 04, 2021 19.50 19.50 18.67 18.74 9,200 -0.20(-1.06%)
Feb 03, 2021 19.00 19.40 18.86 18.94 7,624 +0.40(+2.16%)
Feb 02, 2021 18.30 19.00 18.23 18.54 14,947 +0.36(+1.98%)
Feb 01, 2021 17.58 18.23 17.00 18.18 22,819 +0.93(+5.39%)
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%)
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.