Cohen & CO Inc (NY: COHN )

31.65 USD -3.14 (-9.03%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 34.79 34.79 31.11 31.65 30,002 -3.14(-9.03%)
May 07, 2021 36.49 36.49 33.55 34.79 13,162 -0.34(-0.97%)
May 06, 2021 37.01 40.11 32.58 35.13 78,363 -0.28(-0.79%)
May 05, 2021 34.20 35.50 32.45 35.41 20,490 +2.25(+6.79%)
May 04, 2021 33.50 34.20 32.62 33.16 17,035 +0.17(+0.52%)
May 03, 2021 33.49 33.49 32.57 32.99 4,258 +0.88(+2.74%)
Apr 30, 2021 32.75 32.75 32.00 32.11 4,300 -0.59(-1.80%)
Apr 29, 2021 34.78 34.78 32.41 32.70 6,444 -0.74(-2.21%)
Apr 28, 2021 33.58 33.58 32.82 33.44 6,591 +0.69(+2.12%)
Apr 27, 2021 31.45 32.92 31.45 32.74 5,517 +0.95(+3.00%)
Apr 26, 2021 31.60 32.50 31.45 31.79 6,141 +0.28(+0.89%)
Apr 23, 2021 30.39 32.44 29.50 31.51 20,100 +1.39(+4.61%)
Apr 22, 2021 29.85 30.59 29.85 30.12 7,529 +0.41(+1.38%)
Apr 21, 2021 28.99 29.71 28.60 29.71 3,480 +0.15(+0.51%)
Apr 20, 2021 30.79 30.79 28.95 29.56 1,875 +0.62(+2.14%)
Apr 19, 2021 30.00 30.35 28.94 28.94 6,985 -1.04(-3.47%)
Apr 16, 2021 29.30 29.99 29.30 29.98 3,900 +0.34(+1.14%)
Apr 15, 2021 29.59 29.99 29.29 29.64 4,555 +0.05(+0.18%)
Apr 14, 2021 30.42 30.42 29.59 29.59 3,973 -0.88(-2.89%)
Apr 13, 2021 31.11 31.27 30.47 30.47 4,097 -0.55(-1.77%)
Apr 12, 2021 32.00 33.41 30.33 31.02 29,327 -1.06(-3.29%)
Apr 09, 2021 32.50 34.01 32.00 32.08 16,700 -1.58(-4.68%)
Apr 08, 2021 34.37 34.53 32.25 33.65 17,028 -0.83(-2.41%)
Apr 07, 2021 27.27 37.96 27.19 34.48 96,963 +7.35(+27.09%)
Apr 06, 2021 27.87 27.87 26.86 27.13 9,435 +0.23(+0.86%)
Apr 05, 2021 27.35 27.35 26.36 26.90 9,051 +0.71(+2.71%)
Apr 01, 2021 24.23 26.65 24.02 26.19 35,700 +2.46(+10.37%)
Mar 31, 2021 23.01 24.10 23.01 23.73 3,067 +0.15(+0.65%)
Mar 30, 2021 24.33 24.49 23.57 23.58 5,951 -1.53(-6.11%)
Mar 29, 2021 24.18 25.11 24.00 25.11 6,099 +0.72(+2.96%)
Mar 26, 2021 25.63 25.63 24.31 24.39 3,500 -0.49(-1.97%)
Mar 25, 2021 24.06 25.99 24.06 24.88 10,870 -0.01(-0.04%)
Mar 24, 2021 26.02 26.15 24.55 24.89 57,749 -0.39(-1.54%)
Mar 23, 2021 25.10 26.00 25.00 25.28 17,607 +0.28(+1.12%)
Mar 22, 2021 26.93 26.94 24.78 25.00 22,090 -2.50(-9.09%)
Mar 19, 2021 27.50 27.66 26.92 27.50 28,100 -0.08(-0.29%)
Mar 18, 2021 27.69 28.40 27.02 27.58 14,718 -0.22(-0.79%)
Mar 17, 2021 26.92 28.50 26.92 27.80 8,889 +0.14(+0.52%)
Mar 16, 2021 27.53 27.66 26.50 27.66 10,864 +0.19(+0.67%)
Mar 15, 2021 26.55 27.63 26.53 27.47 9,629 +0.97(+3.66%)
Mar 12, 2021 26.64 27.65 26.28 26.50 15,300 -0.40(-1.49%)
Mar 11, 2021 23.96 27.17 23.96 26.90 52,449 +2.20(+8.91%)
Mar 10, 2021 25.54 27.00 24.28 24.70 22,711 -0.85(-3.33%)
Mar 09, 2021 25.67 27.46 24.48 25.55 60,410 -0.95(-3.58%)
Mar 08, 2021 26.11 27.64 24.82 26.50 36,239 -0.97(-3.53%)
Mar 05, 2021 28.55 31.00 26.51 27.47 43,800 -4.53(-14.16%)
Mar 04, 2021 31.52 32.85 26.65 32.00 326,179 -9.00(-21.95%)
Mar 03, 2021 39.93 52.70 32.50 41.00 5,681,291 +23.45(+133.62%)
Mar 02, 2021 17.49 18.12 17.49 17.55 9,338 +0.06(+0.34%)
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.