Indicators

Cohen & Company Inc (NY: COHN )

9.120 +0.260 (+2.93%)

Streaming Delayed Price Updated: 2:48 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	3.450	3.510	3.410	3.447	5,800	-0.10(-2.89%)
May 28, 2020	3.490	3.680	3.462	3.550	7,890	+0.05(+1.43%)
May 27, 2020	3.500	3.535	3.341	3.500	5,495	-0.09(-2.58%)
May 26, 2020	3.350	3.695	3.250	3.593	15,059	+0.12(+3.54%)
May 22, 2020	3.780	3.850	3.350	3.470	12,700	-0.04(-1.14%)
May 21, 2020	3.520	3.980	3.400	3.510	54,015	+0.07(+2.03%)
May 20, 2020	3.190	4.140	3.190	3.440	313,903	+0.25(+7.84%)
May 19, 2020	2.950	3.190	2.935	3.190	5,710	+0.21(+7.05%)
May 18, 2020	2.940	2.980	2.860	2.980	2,235	+0.02(+0.68%)
May 15, 2020	2.900	3.170	2.850	2.960	4,700	-0.05(-1.66%)
May 14, 2020	3.010	3.010	3.010	3.010	199	-0.06(-1.96%)
May 13, 2020	3.263	3.263	2.850	3.070	2,530	-0.21(-6.40%)
May 12, 2020	3.350	3.450	2.770	3.280	19,734	-0.07(-2.09%)
May 11, 2020	3.380	3.500	3.230	3.350	19,682	+0.07(+2.13%)
May 08, 2020	3.240	3.370	2.970	3.280	18,200	-0.40(-10.87%)
May 07, 2020	4.140	4.188	3.660	3.680	14,126	-0.47(-11.40%)
May 06, 2020	4.160	4.160	4.150	4.154	415	+0.05(+1.31%)
May 05, 2020	4.100	4.100	4.100	4.100	338	+0.00(+0.00%)
May 04, 2020	4.265	4.265	4.040	4.100	1,239	-0.25(-5.75%)

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.