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
0.00 0.0% 16.6421 07:00:00
Open Price Low Price High Price Close Price Prev Close
16.6421
more quote information »

COHN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week13.1416.885312.6115.7116,8523.5026.65%
1 Month15.0016.885312.0414.5216,7671.6410.95%
3 Months14.4117.966812.0415.2213,0692.2315.49%
6 Months16.8617.966812.0415.4612,112-0.2179-1.29%
1 Year24.7749.9512.0424.16150,459-8.13-32.81%
3 Years5.9352.70162.7719.76126,05510.71180.64%
5 Years10.4452.70162.7719.6381,8066.2059.41%

COHN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 18 2022 16.6421 -0.20 -1.18% 16.84 16.8853 16.43 14,319
May 17 2022 16.84 0.90 5.65% 15.74 16.88 15.49 16,927
May 16 2022 15.9398 1.74 12.25% 13.95 16.42 13.95 31,843
May 13 2022 14.20 0.47 3.42% 13.66 14.20 13.62 3,953
May 12 2022 13.73 0.53 4.02% 13.14 13.75 12.61 17,219
May 11 2022 13.20 0.25 1.93% 12.51 13.3215 12.04 11,778
May 10 2022 12.95 0.36 2.86% 12.91 13.0912 12.27 25,484
May 09 2022 12.59 -1.40 -10.01% 13.95 14.0417 12.14 30,843
May 06 2022 13.9901 -0.25 -1.75% 13.80 14.5999 13.53 4,867
May 05 2022 14.2399 -1.19 -7.71% 14.72 14.72 13.01 84,525
May 04 2022 15.43 0.31 2.05% 15.00 15.50 15.00 2,573
May 03 2022 15.12 0.11 0.73% 15.00 15.25 15.00 12,368
May 02 2022 15.01 0.41 2.81% 15.00 15.15 14.70 12,491
Apr 29 2022 14.60 -0.31 -2.08% 14.79 15.18 14.50 19,653
Apr 28 2022 14.91 0.06 0.4% 14.92 14.9799 14.6006 8,997
Apr 27 2022 14.85 -0.09 -0.6% 14.82 15.41 14.58 11,759
Apr 26 2022 14.94 -0.23 -1.52% 15.10 15.10 14.75 4,400
Apr 25 2022 15.1699 0.09 0.57% 15.01 15.22 14.75 10,734
Apr 22 2022 15.0841 -0.01 -0.04% 14.91 15.20 14.85 4,115
Apr 21 2022 15.09 0.04 0.27% 15.00 15.09 14.7017 6,497
Apr 20 2022 15.0501 0.15 1.01% 14.93 15.2016 14.6601 4,617
Apr 19 2022 14.90 -0.46 -2.99% 15.39 15.39 14.90 8,108
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.