Indicators

Cohen & Company Inc (NY: COHN )

8.860 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	8.690	8.830	8.650	8.830	955	+0.11(+1.31%)
Jan 30, 2023	8.780	8.780	8.590	8.716	1,456	-0.05(-0.58%)
Jan 27, 2023	8.650	8.775	8.650	8.767	2,621	+0.17(+1.94%)
Jan 26, 2023	8.930	8.960	8.500	8.600	59,996	-0.33(-3.69%)
Jan 25, 2023	8.590	8.930	8.590	8.930	1,385	+0.05(+0.56%)
Jan 24, 2023	8.880	8.900	8.740	8.880	1,441	-0.04(-0.44%)
Jan 23, 2023	8.830	8.950	8.830	8.919	1,196	+0.12(+1.35%)
Jan 20, 2023	8.700	8.800	8.700	8.800	1,254	+0.15(+1.73%)
Jan 19, 2023	8.749	8.749	8.600	8.650	945	-0.02(-0.23%)
Jan 18, 2023	8.794	8.804	8.390	8.670	3,823	-0.07(-0.86%)
Jan 17, 2023	8.850	8.850	8.650	8.745	3,991	-0.05(-0.59%)
Jan 13, 2023	8.440	8.850	8.430	8.796	8,381	+0.26(+3.00%)
Jan 12, 2023	8.250	8.542	8.250	8.540	4,359	+0.26(+3.14%)
Jan 11, 2023	8.470	8.470	8.250	8.280	1,123	-0.04(-0.51%)
Jan 10, 2023	8.210	8.580	8.180	8.322	7,079	+0.09(+1.12%)
Jan 09, 2023	8.380	8.380	8.230	8.230	1,630	-0.02(-0.24%)
Jan 06, 2023	8.400	8.400	8.202	8.250	2,931	-0.06(-0.72%)
Jan 05, 2023	8.340	8.340	8.260	8.310	1,471	+0.11(+1.34%)
Jan 04, 2023	8.157	8.200	8.157	8.200	832	+0.05(+0.61%)

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.