COHN

Cohen & Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Cohen & Company Inc COHN AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.31 1.41% 22.34 10:15:41
Open Price Low Price High Price Close Price Prev Close
22.03 21.29 22.34 22.03
more quote information »

COHN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week23.1734.3821.0823.45183,469-0.83-3.58%
1 Month25.5934.3821.0823.4965,156-3.25-12.7%
3 Months24.4040.1221.0826.0033,272-2.06-8.44%
6 Months15.7652.701614.544935.4270,2236.5841.75%
1 Year8.0052.70166.5019.76183,77614.34179.25%
3 Years10.493252.70162.7716.9378,90211.85112.9%
5 Years10.4452.70162.7716.8763,30811.90113.98%

COHN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2021 22.03 -0.84 -3.67% 22.67 23.75 21.08 112,509
Jun 16 2021 22.87 0.15 0.66% 22.45 24.20 21.5101 183,305
Jun 15 2021 22.72 -1.54 -6.35% 24.04 24.04 22.00 96,002
Jun 14 2021 24.26 0.33 1.38% 24.00 26.4999 23.01 246,654
Jun 11 2021 23.93 0.56 2.4% 23.17 34.38 22.65 279,983
Jun 10 2021 23.37 0.31 1.34% 23.13 24.25 23.10 4,379
Jun 09 2021 23.06 -0.94 -3.92% 23.72 24.23 23.06 12,691
Jun 08 2021 24.00 0.32 1.35% 23.59 24.39 23.39 18,562
Jun 07 2021 23.68 1.15 5.1% 22.53 23.75 22.53 42,103
Jun 04 2021 22.53 -0.55 -2.38% 23.20 23.31 22.27 13,734
Jun 03 2021 23.08 -0.20 -0.86% 22.87 23.3008 22.80 4,616
Jun 02 2021 23.28 -0.13 -0.56% 23.45 24.7239 22.6959 45,036
Jun 01 2021 23.41 -0.05 -0.19% 23.30 23.45 22.80 7,821
May 28 2021 23.455 -0.07 -0.28% 23.52 23.99 22.94 13,990
May 27 2021 23.52 1.16 5.19% 22.43 23.66 22.43 11,401
May 26 2021 22.36 -1.08 -4.61% 23.39 23.4699 22.27 25,376
May 25 2021 23.44 -0.01 -0.04% 23.45 23.45 22.13 7,397
May 24 2021 23.45 -0.94 -3.85% 24.65 24.72 22.898 24,824
May 21 2021 24.39 -1.19 -4.65% 25.59 26.80 24.18 88,821
May 20 2021 25.58 0.83 3.35% 24.84 29.32 24.53 88,444
May 19 2021 24.75 -0.34 -1.36% 24.77 24.935 24.01 10,970
May 18 2021 25.09 -0.91 -3.5% 26.00 26.53 25.00 15,589
See More Historical Prices »


Your Recent History
AMEX
COHN
Cohen &
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.