Cohen & Company Inc (NY: COHN )

10.20 +0.31 (+3.13%)

Official Closing Price Updated: 8:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2024	10.35	10.35	9.750	10.20	18,419	+0.31(+3.13%)
Nov 05, 2024	9.840	10.00	9.700	9.890	22,988	-0.04(-0.40%)
Nov 04, 2024	9.000	10.04	8.850	9.930	368,789	+1.47(+17.38%)
Nov 01, 2024	8.460	8.460	8.460	8.460	591	+0.08(+0.95%)
Oct 31, 2024	8.300	8.550	8.290	8.380	8,046	-0.01(-0.10%)
Oct 30, 2024	8.310	8.469	8.310	8.388	6,869	+0.05(+0.58%)
Oct 28, 2024				8.340	337	-0.15(-1.77%)
Oct 25, 2024	8.490	8.490	8.490	8.490	669	+0.16(+1.92%)
Oct 24, 2024	8.330	8.380	8.330	8.330	954	-0.01(-0.07%)
Oct 23, 2024	8.375	8.460	8.299	8.336	2,565	-0.06(-0.76%)
Oct 22, 2024	8.450	8.450	8.400	8.400	871	-0.08(-0.94%)
Oct 21, 2024	8.651	8.651	8.120	8.480	6,413	-0.21(-2.42%)
Oct 18, 2024	8.699	8.699	8.578	8.690	1,455	+0.01(+0.07%)
Oct 17, 2024	8.670	8.700	8.650	8.684	1,627	+0.11(+1.27%)
Oct 16, 2024	8.650	8.700	8.575	8.575	1,046	+0.01(+0.18%)
Oct 15, 2024	8.490	8.620	8.486	8.560	1,585	+0.18(+2.15%)
Oct 14, 2024	9.000	9.000	8.350	8.380	5,127	-0.27(-3.12%)
Oct 11, 2024	8.650	8.650	8.650	8.650	715	+0.14(+1.65%)
Oct 09, 2024				8.510	272	-0.09(-1.05%)
Oct 08, 2024	8.730	8.730	8.600	8.600	2,321	+0.00(+0.00%)
Oct 07, 2024	8.500	8.600	8.450	8.600	3,502	+0.08(+0.94%)
Oct 04, 2024	8.520	8.520	8.520	8.520	1,434	+0.09(+1.07%)
Oct 02, 2024				8.430	211	-0.08(-0.95%)
Oct 01, 2024	8.511	8.511	8.510	8.510	711	+0.12(+1.43%)
Sep 30, 2024	8.615	8.621	8.260	8.390	3,077	+0.14(+1.70%)
Sep 27, 2024	8.655	8.666	8.250	8.250	9,331	-0.19(-2.21%)
Sep 26, 2024	8.865	8.865	8.400	8.437	5,092	-0.01(-0.16%)
Sep 25, 2024	8.400	8.615	8.400	8.450	1,634	-0.01(-0.12%)
Sep 24, 2024	8.560	8.730	8.450	8.460	1,385	+0.04(+0.48%)
Sep 23, 2024	8.730	8.730	8.400	8.420	2,986	+0.02(+0.24%)
Sep 20, 2024	8.590	8.590	8.400	8.400	4,733	-0.19(-2.21%)
Sep 19, 2024	8.800	8.958	8.590	8.590	6,579	-0.01(-0.12%)
Sep 18, 2024	8.600	9.055	8.600	8.600	8,774	-0.17(-1.94%)
Sep 17, 2024	9.030	9.090	8.600	8.770	5,536	-0.19(-2.12%)
Sep 16, 2024	8.990	9.020	8.700	8.960	3,227	+0.13(+1.48%)
Sep 13, 2024	8.990	8.990	8.716	8.829	3,288	+0.10(+1.11%)
Sep 12, 2024	9.050	9.050	8.440	8.732	4,506	-0.24(-2.65%)
Sep 11, 2024	8.840	8.980	8.516	8.970	9,574	-0.02(-0.22%)
Sep 10, 2024	9.000	9.000	8.855	8.990	2,586	+0.06(+0.67%)
Sep 09, 2024	8.930	8.930	8.705	8.930	4,124	+0.00(+0.00%)
Sep 06, 2024	8.450	8.930	8.450	8.930	1,137	-0.09(-1.02%)
Sep 05, 2024	9.430	9.430	8.730	9.022	7,216	+0.41(+4.72%)
Sep 04, 2024	8.940	8.940	8.400	8.615	3,423	+0.07(+0.82%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Cohen & Company Inc (NY: COHN )

Historical Prices