Indicators

Cohen & Company Inc (NY: COHN )

10.11 +0.36 (+3.69%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	6.800	7.030	6.800	7.000	2,630	-0.05(-0.71%)
Feb 28, 2024	6.750	7.200	6.755	7.050	4,562	+0.30(+4.44%)
Feb 27, 2024	6.700	6.750	6.620	6.750	4,378	+0.05(+0.75%)
Feb 26, 2024	6.700	6.700	6.580	6.700	3,550	-0.01(-0.15%)
Feb 23, 2024	7.000	7.230	6.710	6.710	9,506	-0.37(-5.16%)
Feb 22, 2024	6.960	7.350	6.925	7.075	2,504	+0.28(+4.04%)
Feb 21, 2024	6.970	6.970	6.800	6.800	788	-0.01(-0.15%)
Feb 20, 2024	6.950	7.000	6.750	6.810	3,491	-0.22(-3.12%)
Feb 16, 2024	6.850	7.110	6.750	7.029	4,640	-0.11(-1.55%)
Feb 15, 2024	6.930	7.300	6.900	7.140	1,894	-0.22(-3.04%)
Feb 14, 2024	7.000	7.364	6.880	7.364	3,328	-0.04(-0.49%)
Feb 13, 2024	7.410	7.450	7.145	7.400	1,023	+0.41(+5.86%)
Feb 12, 2024	7.250	7.500	6.700	6.990	14,610	+0.10(+1.45%)
Feb 09, 2024	6.878	7.051	6.700	6.890	3,042	+0.14(+2.07%)
Feb 08, 2024	7.013	7.013	6.750	6.750	3,523	+0.03(+0.45%)
Feb 07, 2024	7.080	7.080	6.710	6.720	4,896	-0.43(-6.01%)
Feb 06, 2024	7.180	7.215	7.060	7.150	1,870	-0.15(-2.04%)
Feb 05, 2024	6.970	7.299	6.970	7.299	973	+0.26(+3.75%)
Feb 02, 2024	6.811	7.035	6.811	7.035	1,525	-0.04(-0.56%)

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.