Indicators

Cohen & Company Inc (NY: COHN )

6.650 +0.070 (+1.06%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	7.240	7.250	6.790	7.140	10,140	+0.14(+2.00%)
Mar 27, 2024	6.650	7.000	6.650	7.000	2,993	+0.37(+5.58%)
Mar 26, 2024	6.850	7.025	6.630	6.630	10,317	-0.45(-6.36%)
Mar 25, 2024	7.190	7.200	6.870	7.080	10,190	-0.12(-1.67%)
Mar 22, 2024	7.325	7.385	6.830	7.200	9,121	-0.30(-4.00%)
Mar 21, 2024	6.510	7.880	6.510	7.500	49,873	+0.02(+0.30%)
Mar 20, 2024	7.120	7.550	7.120	7.478	29,401	+0.34(+4.73%)
Mar 19, 2024	7.945	7.945	7.100	7.140	23,508	-0.21(-2.86%)
Mar 18, 2024	7.500	7.940	7.350	7.350	16,566	-0.16(-2.13%)
Mar 15, 2024	7.810	7.820	7.500	7.510	8,258	-0.33(-4.22%)
Mar 14, 2024	7.630	7.980	7.565	7.841	3,423	+0.15(+1.96%)
Mar 13, 2024	7.679	7.815	7.420	7.690	7,467	+0.17(+2.23%)
Mar 12, 2024	7.790	7.790	7.400	7.522	4,956	-0.16(-2.13%)
Mar 11, 2024	7.800	8.000	7.330	7.686	8,066	-0.11(-1.40%)
Mar 08, 2024	7.880	7.990	7.180	7.795	12,950	+0.04(+0.58%)
Mar 07, 2024	7.010	8.000	7.010	7.750	40,112	+1.37(+21.40%)
Mar 06, 2024	6.600	6.877	6.340	6.384	15,378	-0.32(-4.72%)
Mar 05, 2024	6.870	6.870	6.690	6.700	1,398	+0.01(+0.21%)
Mar 04, 2024	7.000	7.100	6.686	6.686	5,131	-0.21(-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.