Indicators

Cohen & Company Inc (NY: COHN )

10.18 +0.16 (+1.60%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	7.601	7.601	7.601	7.601	404	-0.09(-1.16%)
Nov 29, 2017	7.690	7.690	7.690	7.690	272	-0.16(-2.00%)
Nov 28, 2017	7.663	8.000	7.663	7.847	1,778	+0.06(+0.73%)
Nov 27, 2017	7.650	7.870	7.650	7.790	3,870	+0.14(+1.83%)
Nov 24, 2017	7.650	7.650	7.650	7.650	299	-0.41(-5.08%)
Nov 22, 2017	8.042	8.090	8.042	8.060	2,510	+0.31(+4.03%)
Nov 20, 2017		7.748	7.748	7.748	155	-0.65(-7.76%)
Nov 17, 2017	8.510	8.510	8.350	8.400	2,293	-0.11(-1.29%)
Nov 16, 2017	8.559	8.559	8.450	8.510	3,278	-0.36(-4.02%)
Nov 15, 2017	8.805	9.000	8.790	8.866	6,355	-0.12(-1.28%)
Nov 14, 2017	8.740	8.981	8.740	8.981	1,196	+0.16(+1.83%)
Nov 13, 2017	8.820	8.820	8.810	8.820	1,295	-0.10(-1.12%)
Nov 10, 2017	9.259	9.259	8.920	8.920	1,239	-0.08(-0.89%)
Nov 09, 2017	9.101	9.101	8.740	9.000	884	-0.11(-1.21%)
Nov 08, 2017	8.980	9.148	8.980	9.110	663	+0.19(+2.13%)
Nov 07, 2017	8.810	9.070	8.650	8.920	3,442	+0.10(+1.16%)
Nov 06, 2017	8.800	8.888	8.800	8.818	1,516	-0.09(-1.04%)
Nov 03, 2017	9.078	9.078	8.910	8.910	1,533	+0.02(+0.25%)
Nov 02, 2017	9.000	9.000	8.888	8.888	1,565	+0.05(+0.54%)

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.