Cohen & Company Inc (NY: COHN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	9.061	9.587	9.061	9.344	6,380	-0.18(-1.84%)
Jul 30, 2024	9.548	9.558	9.275	9.519	2,537	-0.19(-1.91%)
Jul 29, 2024	9.733	9.733	9.704	9.704	3,078	+0.19(+2.05%)
Jul 26, 2024	9.071	9.733	9.071	9.509	3,456	+0.30(+3.21%)
Jul 25, 2024	9.212	9.246	9.077	9.213	3,195	-0.12(-1.29%)
Jul 24, 2024	9.314	9.714	9.072	9.334	7,158	-0.13(-1.34%)
Jul 23, 2024	9.733	9.743	9.227	9.460	11,341	+0.08(+0.83%)
Jul 22, 2024	9.353	9.607	9.110	9.383	8,363	+0.07(+0.78%)
Jul 19, 2024	8.718	9.412	8.718	9.309	12,899	+0.60(+6.88%)
Jul 18, 2024	8.511	8.710	8.472	8.710	6,481	+0.32(+3.81%)
Jul 17, 2024	8.652	8.652	8.243	8.390	8,477	-0.13(-1.47%)
Jul 16, 2024	8.515	8.651	8.272	8.515	13,229	+0.16(+1.86%)
Jul 15, 2024	8.447	8.642	8.360	8.360	3,605	+0.03(+0.35%)
Jul 12, 2024	8.262	8.398	8.043	8.330	10,465	+0.24(+3.01%)
Jul 11, 2024	7.902	8.092	7.824	8.087	6,089	+0.02(+0.24%)
Jul 10, 2024	7.668	8.204	7.668	8.067	11,988	+0.17(+2.10%)
Jul 09, 2024	7.690	7.931	7.668	7.902	6,100	+0.11(+1.38%)
Jul 08, 2024	7.678	7.794	7.551	7.794	15,749	+0.13(+1.65%)
Jul 05, 2024	7.980	7.980	7.551	7.668	10,332	-0.02(-0.25%)
Jul 03, 2024	8.208	8.208	7.453	7.687	26,993	-0.42(-5.14%)
Jul 02, 2024	8.671	8.671	8.048	8.103	25,310	-0.63(-7.17%)
Jul 01, 2024	8.623	9.061	8.584	8.730	9,200	+0.10(+1.13%)
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%)

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.