COHN

Cohen & Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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 -4.21% 18.45 19:36:03
Close Price Low Price High Price Open Price Previous Close
18.44 18.20 18.80 18.49 19.26
more quote information »

COHN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week20.4620.6018.0019.0998,461-2.01-9.82%
1 Month20.3922.0617.8819.98135,451-1.94-9.51%
3 Months14.0131.8213.5219.97268,7844.4431.69%
6 Months4.0931.822.7714.71342,74914.36351.1%
1 Year4.7431.822.7713.82190,34413.71289.24%
3 Years9.900131.822.7713.5766,5608.5586.36%
5 Years10.4431.822.7713.5763,5098.0176.72%

COHN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 26 2020 18.44 -0.82 -4.26% 18.49 18.80 18.20 106,402
Oct 23 2020 19.26 0.01 0.05% 19.30 20.10 19.05 119,284
Oct 22 2020 19.25 1.08 5.94% 18.22 19.59 18.00 121,050
Oct 21 2020 18.17 -1.13 -5.85% 19.13 19.19 18.00 68,901
Oct 20 2020 19.30 0.16 0.84% 19.23 19.88 18.33 95,233
Oct 19 2020 19.14 -1.46 -7.09% 20.46 20.60 19.105 87,835
Oct 16 2020 20.60 1.31 6.79% 19.35 20.8418 19.11 186,149
Oct 15 2020 19.29 -1.02 -5.02% 20.67 20.67 19.03 84,000
Oct 14 2020 20.31 -0.40 -1.93% 20.45 20.986 19.45 153,499
Oct 13 2020 20.71 -0.88 -4.08% 22.00 22.00 20.455 168,582
Oct 12 2020 21.59 0.67 3.2% 20.54 22.06 20.21 145,439
Oct 09 2020 20.92 0.61 3.0% 20.30 21.70 19.59 183,038
Oct 08 2020 20.3098 2.05 11.23% 18.84 20.31 18.4728 194,344
Oct 07 2020 18.26 0.12 0.66% 18.15 19.00 17.8801 76,231
Oct 06 2020 18.14 0.03 0.17% 18.09 18.4656 17.88 55,115
Oct 05 2020 18.11 -0.91 -4.78% 18.94 19.4321 18.00 50,836
Oct 02 2020 19.02 -0.23 -1.19% 18.73 19.05 18.15 19,676
Oct 01 2020 19.25 -0.30 -1.53% 19.28 20.10 19.24 37,983
Sep 30 2020 19.55 0.05 0.26% 19.49 19.9418 18.66 87,157
Sep 29 2020 19.50 -1.23 -5.93% 20.20 20.85 19.50 342,280
Sep 28 2020 20.73 0.44 2.17% 20.39 21.10 19.73 432,382
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.