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
-0.81 -4.12% 18.86 20:00:00
Close Price Low Price High Price Open Price Previous Close
18.86 18.50 20.4021 18.85 19.67
more quote information »

COHN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week25.5328.6015.6019.36469,294-6.67-26.13%
1 Month7.7431.827.7418.55439,13711.12143.67%
3 Months3.7831.823.1713.51573,07915.08398.94%
6 Months4.4731.822.7712.85279,92414.39321.92%
1 Year4.2731.822.7712.32149,61614.59341.69%
3 Years10.4431.822.7712.1253,8588.4280.65%
5 Years10.4431.822.7712.1253,8588.4280.65%

COHN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 14 2020 18.50 -1.00 -5.13% 18.85 20.50 18.50 274,027
Aug 13 2020 19.50 -1.46 -6.97% 20.46 21.89 18.99 456,426
Aug 12 2020 20.96 0.46 2.24% 19.18 21.50 19.18 241,463
Aug 11 2020 20.50 1.05 5.4% 18.74 22.00 18.74 238,382
Aug 10 2020 19.45 0.92 4.96% 18.00 22.22 15.60 484,925
Aug 07 2020 18.53 -2.47 -11.76% 25.53 28.60 16.00 925,272
Aug 06 2020 21.00 -6.66 -24.08% 26.82 29.00 19.27 743,279
Aug 05 2020 27.66 5.56 25.16% 21.01 31.82 21.01 1,031,645
Aug 04 2020 22.10 2.15 10.78% 21.74 24.31 18.0301 930,021
Aug 03 2020 19.95 6.03 43.32% 14.01 22.32 13.52 900,410
Jul 31 2020 13.92 -0.33 -2.32% 14.06 14.44 12.88 284,289
Jul 30 2020 14.25 0.25 1.79% 13.50 15.48 12.83 213,218
Jul 29 2020 14.00 2.16 18.24% 11.63 14.8099 11.63 316,326
Jul 28 2020 11.84 0.57 5.06% 11.10 13.49 10.9701 314,916
Jul 27 2020 11.27 -0.34 -2.93% 12.09 12.09 11.10 66,957
Jul 24 2020 11.61 -0.29 -2.44% 11.49 12.7499 11.00 180,881
Jul 23 2020 11.90 0.00 0.0% 11.86 13.19 11.60 80,775
Jul 22 2020 11.90 -0.20 -1.65% 11.85 13.18 11.29 203,995
Jul 21 2020 12.10 1.12 10.2% 10.59 13.8999 10.00 395,481
Jul 20 2020 10.98 -0.32 -2.83% 11.69 12.00 9.69 295,601
Jul 17 2020 11.30 3.45 43.95% 7.74 14.50 7.74 478,482
Jul 16 2020 7.85 0.15 1.95% 7.50 8.14 7.50 24,768
Jul 15 2020 7.70 -0.07 -0.9% 7.67 8.3947 7.67 20,178
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.