Cohen & Company Inc (NY: COHN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	8.769	9.031	8.593	8.632	9,318	-0.26(-2.96%)
Jun 27, 2024	9.266	9.275	8.895	8.895	11,978	-0.11(-1.19%)
Jun 26, 2024	8.360	9.056	8.360	9.003	7,823	+0.38(+4.41%)
Jun 25, 2024	8.769	9.168	8.566	8.623	11,285	-0.17(-1.88%)
Jun 24, 2024	8.915	8.993	8.788	8.788	5,239	+0.21(+2.50%)
Jun 21, 2024	8.934	9.275	8.574	8.574	16,415	-0.19(-2.11%)
Jun 20, 2024	9.003	9.012	8.759	8.759	5,264	-0.04(-0.44%)
Jun 18, 2024	9.285	9.309	8.798	8.798	21,181	-0.63(-6.71%)
Jun 17, 2024	9.061	9.431	9.061	9.431	6,608	+0.39(+4.31%)
Jun 14, 2024	10.10	10.10	8.671	9.042	14,460	-0.31(-3.33%)
Jun 13, 2024	10.20	10.48	9.256	9.353	21,991	-0.52(-5.28%)
Jun 12, 2024	10.50	10.90	9.772	9.875	13,010	-0.77(-7.27%)
Jun 11, 2024	12.18	12.32	9.743	10.65	34,844	-1.13(-9.59%)
Jun 10, 2024	11.69	12.49	11.47	11.78	16,521	+0.16(+1.34%)
Jun 07, 2024	10.75	11.69	10.75	11.62	30,171	+0.93(+8.74%)
Jun 06, 2024	10.58	10.70	9.884	10.69	9,323	+0.37(+3.60%)
Jun 05, 2024	10.71	10.71	9.967	10.32	10,082	+0.21(+2.12%)
Jun 04, 2024	10.21	10.71	9.862	10.10	24,195	+0.19(+1.97%)
Jun 03, 2024	9.724	10.28	9.704	9.909	9,284	-0.01(-0.10%)
May 31, 2024	9.850	10.45	9.402	9.918	17,837	+0.16(+1.60%)
May 30, 2024	9.597	10.04	9.597	9.762	5,850	-0.27(-2.72%)
May 29, 2024	9.051	10.04	9.051	10.04	22,268	+0.68(+7.31%)
May 28, 2024	9.168	9.351	8.915	9.351	12,120	+0.47(+5.24%)
May 24, 2024	8.847	8.954	8.827	8.886	3,496	+0.04(+0.44%)
May 23, 2024	8.437	9.051	8.437	8.847	9,381	+0.21(+2.48%)
May 22, 2024	9.460	9.460	8.233	8.632	26,322	-0.61(-6.64%)
May 21, 2024	9.840	9.840	9.071	9.246	15,160	+0.00(+0.00%)
May 20, 2024	9.772	10.21	9.236	9.246	20,948	-1.16(-11.14%)
May 17, 2024	9.158	10.87	9.158	10.41	30,296	+0.55(+5.53%)
May 16, 2024	9.213	10.27	9.071	9.860	41,790	+0.79(+8.70%)
May 15, 2024	8.728	9.213	8.576	9.071	22,267	+0.36(+4.15%)
May 14, 2024	8.500	9.211	8.491	8.709	20,528	+0.10(+1.22%)
May 13, 2024	8.966	9.213	8.462	8.605	31,334	-0.61(-6.60%)
May 10, 2024	9.660	9.660	8.951	9.213	17,906	-0.40(-4.15%)
May 09, 2024	8.462	9.613	8.443	9.613	44,852	+0.34(+3.69%)
May 08, 2024	7.692	9.603	7.692	9.270	47,948	+1.35(+17.05%)
May 07, 2024	7.065	8.082	7.027	7.920	62,611	+0.68(+9.46%)
May 06, 2024	6.665	7.321	6.513	7.236	55,597	+0.81(+12.57%)
May 03, 2024	6.114	6.494	6.085	6.428	14,090	+0.40(+6.57%)
May 02, 2024	6.220	6.220	5.990	6.031	11,203	-0.02(-0.27%)
May 01, 2024	6.245	6.245	6.047	6.047	3,711	-0.20(-3.19%)
Apr 30, 2024	6.218	6.351	6.031	6.247	6,341	-0.03(-0.45%)
Apr 29, 2024	6.370	6.370	6.180	6.275	9,093	-0.05(-0.75%)
Apr 26, 2024	6.447	6.508	6.228	6.323	21,516	+0.07(+1.06%)
Apr 25, 2024	6.095	6.294	6.095	6.256	2,093	-0.07(-1.05%)
Apr 24, 2024	6.447	6.447	6.085	6.323	8,430	+0.10(+1.54%)
Apr 23, 2024	6.161	6.294	6.022	6.227	7,622	+0.21(+3.50%)
Apr 22, 2024	6.076	6.384	5.905	6.017	10,023	+0.06(+1.09%)
Apr 19, 2024	6.085	6.199	5.800	5.952	7,183	-0.12(-2.03%)
Apr 18, 2024	6.361	6.361	5.848	6.076	5,760	+0.04(+0.63%)
Apr 17, 2024	6.133	6.437	5.800	6.038	13,931	+0.19(+3.25%)
Apr 16, 2024	6.047	6.167	5.809	5.848	9,706	-0.07(-1.12%)
Apr 15, 2024	6.627	6.627	5.895	5.914	24,017	-0.51(-7.92%)
Apr 12, 2024	6.428	6.589	6.133	6.423	8,037	+0.09(+1.43%)
Apr 11, 2024	7.036	7.036	6.047	6.332	54,196	-0.18(-2.77%)
Apr 10, 2024	6.703	6.713	6.513	6.513	12,552	-0.37(-5.39%)
Apr 09, 2024	6.896	6.957	6.752	6.884	5,822	+0.00(+0.00%)
Apr 08, 2024	7.122	7.122	6.532	6.884	2,870	-0.03(-0.47%)
Apr 05, 2024	7.112	7.112	6.827	6.916	6,028	+0.04(+0.61%)
Apr 04, 2024	6.770	7.007	6.741	6.874	3,250	-0.12(-1.77%)
Apr 03, 2024	6.998	7.207	6.779	6.998	5,518	+0.00(+0.00%)
Apr 02, 2024	6.813	6.998	6.813	6.998	7,486	+0.20(+2.94%)

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.