Indicators

Cohen & Company Inc (NY: COHN )

9.690 -0.420 (-4.15%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	5.790	5.790	5.790	5.790	1,258	+0.04(+0.70%)
Oct 30, 2023	6.062	6.062	5.730	5.750	1,473	+0.13(+2.31%)
Oct 27, 2023	5.920	6.125	5.620	5.620	2,842	-0.07(-1.23%)
Oct 26, 2023	5.670	5.997	5.670	5.690	1,400	-0.25(-4.21%)
Oct 25, 2023	6.000	6.020	5.670	5.940	3,698	+0.21(+3.66%)
Oct 24, 2023	6.010	6.005	5.730	5.730	2,689	-0.32(-5.29%)
Oct 23, 2023	6.210	6.430	6.050	6.050	1,965	-0.16(-2.59%)
Oct 20, 2023	6.560	6.561	5.660	6.211	7,178	-0.38(-5.76%)
Oct 19, 2023	6.390	6.620	6.390	6.590	1,364	+0.15(+2.33%)
Oct 18, 2023	6.615	6.615	6.440	6.440	693	+0.03(+0.47%)
Oct 17, 2023	6.940	6.940	6.380	6.410	4,174	-0.03(-0.47%)
Oct 16, 2023	6.440	6.440	6.440	6.440	949	+0.03(+0.47%)
Oct 11, 2023				6.410	150	-0.09(-1.38%)
Oct 10, 2023	6.100	6.740	6.100	6.500	7,088	-0.32(-4.69%)
Oct 09, 2023	6.250	6.870	6.250	6.820	3,621	+0.41(+6.40%)
Oct 06, 2023	6.430	6.746	6.410	6.410	2,261	-0.11(-1.69%)
Oct 05, 2023	6.437	7.040	6.420	6.520	4,897	+0.00(+0.00%)
Oct 04, 2023	7.100	7.100	6.410	6.520	4,681	-0.12(-1.81%)
Oct 03, 2023	6.400	6.640	6.400	6.640	5,571	+0.13(+2.00%)

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.