Indicators

Cohen & Company Inc (NY: COHN )

9.120 +0.040 (+0.44%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	5.400	5.600	5.313	5.390	10,218	+0.13(+2.47%)
Jul 28, 2023	5.350	5.470	5.244	5.260	4,166	-0.07(-1.31%)
Jul 27, 2023	5.400	5.660	5.200	5.330	20,690	+0.00(+0.00%)
Jul 26, 2023	4.750	5.330	4.730	5.330	52,198	+0.70(+15.12%)
Jul 25, 2023	4.580	4.740	4.510	4.630	6,513	+0.17(+3.93%)
Jul 24, 2023	4.550	4.670	4.420	4.455	11,914	-0.10(-2.30%)
Jul 21, 2023	4.700	4.700	4.380	4.560	8,605	+0.23(+5.31%)
Jul 20, 2023	4.290	4.440	4.290	4.330	4,504	+0.04(+0.93%)
Jul 19, 2023	4.200	4.690	4.153	4.290	51,096	+0.09(+2.14%)
Jul 18, 2023	4.100	4.200	4.040	4.200	6,215	+0.06(+1.45%)
Jul 17, 2023	4.140	4.140	4.040	4.140	11,548	+0.11(+2.73%)
Jul 14, 2023	4.010	4.140	3.964	4.030	3,970	-0.07(-1.71%)
Jul 13, 2023	4.120	4.120	3.998	4.100	10,264	+0.04(+0.99%)
Jul 12, 2023	4.080	4.090	3.870	4.060	14,728	+0.09(+2.26%)
Jul 11, 2023	4.100	4.100	3.960	3.970	5,593	-0.04(-1.00%)
Jul 10, 2023	4.190	4.190	3.975	4.010	15,922	-0.04(-0.99%)
Jul 07, 2023	4.050	4.120	3.986	4.050	16,134	+0.09(+2.19%)
Jul 06, 2023	4.060	4.060	3.950	3.963	5,383	-0.12(-2.85%)
Jul 05, 2023	4.147	4.147	3.953	4.079	9,323	-0.00(-0.08%)

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.