Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
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 |
COHN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 13.14 | 16.8853 | 12.61 | 15.71 | 16,852 | 3.50 | 26.65% |
| 1 Month | 15.00 | 16.8853 | 12.04 | 14.52 | 16,767 | 1.64 | 10.95% |
| 3 Months | 14.41 | 17.9668 | 12.04 | 15.22 | 13,069 | 2.23 | 15.49% |
| 6 Months | 16.86 | 17.9668 | 12.04 | 15.46 | 12,112 | -0.2179 | -1.29% |
| 1 Year | 24.77 | 49.95 | 12.04 | 24.16 | 150,459 | -8.13 | -32.81% |
| 3 Years | 5.93 | 52.7016 | 2.77 | 19.76 | 126,055 | 10.71 | 180.64% |
| 5 Years | 10.44 | 52.7016 | 2.77 | 19.63 | 81,806 | 6.20 | 59.41% |
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 |