Indicators

Cohen & Company Inc (NY: COHN )

9.490 -1.190 (-11.14%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	4.600	4.743	4.150	4.600	29,100	+0.10(+2.22%)
Jun 27, 2019	4.650	4.770	4.360	4.500	12,650	-0.37(-7.60%)
Jun 26, 2019	4.580	5.122	4.580	4.870	22,929	+0.33(+7.18%)
Jun 25, 2019	4.490	4.950	4.390	4.544	25,984	-0.26(-5.34%)
Jun 24, 2019	4.700	5.070	4.551	4.800	9,410	+0.05(+1.05%)
Jun 21, 2019	5.110	5.110	4.700	4.750	13,000	-0.13(-2.72%)
Jun 20, 2019	4.890	5.103	4.650	4.883	8,167	-0.07(-1.36%)
Jun 19, 2019	4.970	5.100	4.510	4.950	8,989	-0.03(-0.52%)
Jun 18, 2019	4.680	5.190	4.530	4.976	8,104	+0.20(+4.10%)
Jun 17, 2019	5.000	5.150	4.670	4.780	9,234	-0.23(-4.59%)
Jun 14, 2019	5.200	5.550	5.010	5.010	6,400	-0.22(-4.13%)
Jun 13, 2019	5.900	5.900	5.226	5.226	11,176	-0.45(-7.99%)
Jun 12, 2019	5.550	5.920	5.400	5.680	12,544	+0.13(+2.34%)
Jun 11, 2019	5.140	5.600	5.137	5.550	9,596	+0.54(+10.67%)
Jun 10, 2019	5.090	5.431	5.015	5.015	8,368	-0.09(-1.67%)
Jun 07, 2019	5.060	5.100	5.060	5.100	1,000	+0.02(+0.49%)
Jun 06, 2019	5.198	5.198	5.052	5.075	1,914	+0.03(+0.69%)
Jun 05, 2019	5.040	5.180	5.030	5.040	3,554	-0.15(-2.88%)
Jun 04, 2019	5.159	5.191	4.970	5.190	17,823	-0.07(-1.33%)

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.