Indicators

Cohen & Company Inc (NY: COHN )

8.400 -0.190 (-2.21%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	6.884	6.893	6.456	6.789	10,664	+0.13(+2.00%)
Mar 27, 2024	6.323	6.656	6.323	6.656	3,147	+0.35(+5.58%)
Mar 26, 2024	6.513	6.679	6.304	6.304	10,850	-0.43(-6.36%)
Mar 25, 2024	6.836	6.846	6.532	6.732	10,717	-0.11(-1.67%)
Mar 22, 2024	6.965	7.022	6.494	6.846	9,592	-0.29(-4.00%)
Mar 21, 2024	6.190	7.492	6.190	7.131	52,453	+0.26(+3.77%)
Mar 20, 2024	6.543	6.939	6.543	6.872	31,991	+0.31(+4.73%)
Mar 19, 2024	7.302	7.302	6.525	6.562	25,579	-0.19(-2.86%)
Mar 18, 2024	6.893	7.297	6.755	6.755	18,025	-0.15(-2.13%)
Mar 15, 2024	7.178	7.187	6.893	6.902	8,985	-0.30(-4.22%)
Mar 14, 2024	7.012	7.334	6.952	7.206	3,724	+0.14(+1.96%)
Mar 13, 2024	7.057	7.182	6.819	7.067	8,124	+0.15(+2.23%)
Mar 12, 2024	7.159	7.159	6.801	6.913	5,392	-0.15(-2.13%)
Mar 11, 2024	7.168	7.352	6.736	7.064	8,776	-0.10(-1.40%)
Mar 08, 2024	7.242	7.343	6.599	7.164	14,091	+0.04(+0.58%)
Mar 07, 2024	6.442	7.352	6.442	7.122	43,646	+1.26(+21.40%)
Mar 06, 2024	6.066	6.320	5.827	5.867	16,732	-0.29(-4.72%)
Mar 05, 2024	6.314	6.314	6.148	6.157	1,521	+0.01(+0.21%)
Mar 04, 2024	6.433	6.525	6.145	6.145	5,583	-0.20(-3.10%)

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.