COHN

Cohen & Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Cohen & Company Inc COHN AMEX Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.47 -5.22% 8.53 8.25 9.19 9.19 9.00 14:43:12
more quote information »

COHN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week11.0014.788.259.77210,012-2.47-22.45%
1 Month4.1724.443.3211.881,251,2464.36104.56%
3 Months3.7024.442.7711.55426,8374.83130.54%
6 Months4.1724.442.7710.71220,9144.36104.56%
1 Year4.4224.442.7710.44115,2234.1192.99%
3 Years10.4424.442.7710.3243,259-1.91-18.3%
5 Years10.4424.442.7710.3243,259-1.91-18.3%

COHN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 06 2020 9.47 -0.23 -2.37% 9.57 10.02 8.93 69,359
Jul 02 2020 9.70 0.19 2.0% 9.61 10.70 9.20 251,380
Jul 01 2020 9.51 -0.49 -4.9% 9.65 10.19 9.44 168,730
Jun 30 2020 10.00 2.23 28.7% 11.00 14.78 8.40 350,578
Jun 29 2020 7.77 -2.60 -25.07% 10.40 10.615 7.77 197,853
Jun 26 2020 10.37 -0.14 -1.33% 10.30 11.32 10.0301 265,735
Jun 25 2020 10.51 0.02 0.19% 9.94 11.42 9.94 232,050
Jun 24 2020 10.49 -0.57 -5.15% 10.51 11.10 10.01 125,873
Jun 23 2020 11.06 -0.89 -7.45% 10.31 11.85 10.31 192,978
Jun 22 2020 11.9501 -2.04 -14.58% 13.51 16.10 9.87 607,822
Jun 19 2020 13.99 6.29 81.69% 20.75 24.44 7.70 13,761,526
Jun 18 2020 7.70 -1.07 -12.2% 8.00 11.875 6.50 1,100,649
Jun 17 2020 8.77 4.66 113.38% 4.31 18.90 4.20 6,268,517
Jun 16 2020 4.11 0.27 7.03% 3.75 4.17 3.75 50,397
Jun 15 2020 3.84 0.23 6.37% 3.40 3.85 3.32 21,012
Jun 12 2020 3.61 0.25 7.44% 3.4501 3.68 3.4501 16,404
Jun 11 2020 3.3601 -0.40 -10.64% 3.71 3.71 3.3601 26,115
Jun 10 2020 3.76 0.00 0.0% 3.85 3.8999 3.76 15,861
Jun 09 2020 3.76 -0.44 -10.48% 4.17 4.17 3.75 50,837
Jun 08 2020 4.20 0.74 21.39% 3.50 4.70 3.41 316,556
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.