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 (%)
Feb 28, 2020	4.000	4.040	3.590	3.990	21,500	-0.05(-1.24%)
Feb 27, 2020	4.220	4.426	3.926	4.040	2,297	-0.28(-6.48%)
Feb 26, 2020	4.100	4.600	4.050	4.320	38,999	+0.30(+7.46%)
Feb 25, 2020	3.990	4.270	3.850	4.020	37,274	-0.01(-0.36%)
Feb 24, 2020	3.800	4.135	3.800	4.034	18,294	-0.17(-3.94%)
Feb 21, 2020	4.350	4.990	4.060	4.200	104,400	-0.28(-6.25%)
Feb 20, 2020	4.600	4.890	4.350	4.480	33,172	-0.18(-3.81%)
Feb 19, 2020	4.400	4.840	4.400	4.657	27,305	+0.20(+4.45%)
Feb 18, 2020	4.790	5.010	4.459	4.459	44,515	-0.10(-2.12%)
Feb 14, 2020	4.530	4.800	4.400	4.555	40,000	-0.01(-0.32%)
Feb 13, 2020	4.279	4.640	4.244	4.570	17,709	+0.24(+5.44%)
Feb 12, 2020	4.112	4.447	4.112	4.334	13,820	+0.08(+1.98%)
Feb 11, 2020	4.150	4.690	4.050	4.250	31,519	-0.01(-0.23%)
Feb 10, 2020	4.400	4.400	4.010	4.260	17,616	-0.00(-0.08%)
Feb 07, 2020	3.944	4.500	3.944	4.264	48,600	+0.41(+10.74%)
Feb 06, 2020	3.970	4.000	3.751	3.850	4,319	-0.03(-0.77%)
Feb 05, 2020	3.550	4.100	3.550	3.880	60,550	+0.20(+5.43%)
Feb 04, 2020	3.670	4.000	3.600	3.680	38,477	+0.10(+2.66%)

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.