Indicators

Cohen & Company Inc (NY: COHN )

10.03 -0.65 (-6.09%)

Streaming Delayed Price Updated: 10:02 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	14.29	14.52	14.28	14.50	10,483	-0.13(-0.92%)
Feb 25, 2022	14.53	14.63	14.22	14.63	5,359	+0.16(+1.11%)
Feb 24, 2022	14.41	14.88	14.28	14.47	13,074	-0.44(-2.95%)
Feb 23, 2022	14.89	14.92	14.79	14.91	4,315	-0.05(-0.33%)
Feb 22, 2022	14.80	15.07	14.70	14.96	2,704	+0.14(+0.98%)
Feb 18, 2022				14.82	0	-0.20(-1.32%)
Feb 16, 2022				15.01	366	+0.02(+0.15%)
Feb 15, 2022	15.04	15.09	14.97	14.99	1,592	-0.15(-1.02%)
Feb 14, 2022	15.17	15.17	15.07	15.14	2,772	-0.08(-0.52%)
Feb 11, 2022	15.05	15.22	15.05	15.22	1,025	-0.08(-0.50%)
Feb 10, 2022	15.35	15.50	15.00	15.30	1,989	-0.16(-1.03%)
Feb 09, 2022	15.60	15.60	15.11	15.46	4,992	+0.27(+1.78%)
Feb 08, 2022	14.87	15.29	14.87	15.19	1,044	+0.40(+2.70%)
Feb 07, 2022	15.09	15.35	14.79	14.79	5,630	-0.31(-2.05%)
Feb 04, 2022	14.79	15.12	14.79	15.10	1,722	-0.33(-2.16%)
Feb 03, 2022	14.81	15.43	14.69	15.43	1,766	+0.48(+3.23%)
Feb 02, 2022	15.73	15.73	14.95	14.95	12,324	-0.68(-4.35%)

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.