| Company Name |
Stock Ticker Symbol |
Market |
Type |
| Cohen & Company Inc |
COHN |
AMEX |
Common Stock |
| |
Price Change |
Change Percent |
Stock Price |
Last Traded
|
|
-0.425 |
-8.49% |
4.58 |
20:00:00 |
| Open Price |
Low Price |
High Price |
Close Price |
Prev Close |
| 5.01 |
4.48 |
5.17 |
4.58 |
5.005 |
more quote information »
COHN Historical Summary
| Period |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 6.61 | 6.68 | 4.48 | 5.27 | 9,197 | -2.03 | -30.71% |
| 1 Month | 6.32 | 7.61 | 4.48 | 6.40 | 7,033 | -1.74 | -27.53% |
| 3 Months | 8.80 | 9.1999 | 4.48 | 7.43 | 6,552 | -4.22 | -47.95% |
| 6 Months | 8.75 | 9.8769 | 4.48 | 8.00 | 5,705 | -4.17 | -47.66% |
| 1 Year | 15.13 | 16.48 | 4.48 | 10.04 | 6,744 | -10.55 | -69.73% |
| 3 Years | 3.35 | 52.7016 | 3.17 | 20.49 | 120,998 | 1.23 | 36.72% |
| 5 Years | 10.7773 | 52.7016 | 2.77 | 19.49 | 77,938 | -6.20 | -57.5% |
COHN 1 Month Historical Prices
| Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
| May 26 2023 |
4.58 |
-0.43 |
-8.49% |
5.01 |
5.17 |
4.48 |
14,011 |
| May 25 2023 |
5.005 |
-0.19 |
-3.75% |
5.20 |
5.20 |
5.005 |
1,787 |
| May 24 2023 |
5.1999 |
-0.05 |
-0.95% |
5.18 |
5.24 |
5.0321 |
16,570 |
| May 23 2023 |
5.25 |
0.07 |
1.35% |
5.18 |
5.47 |
5.18 |
7,521 |
| May 22 2023 |
5.18 |
-0.49 |
-8.64% |
5.31 |
5.56 |
5.15 |
12,594 |
| May 19 2023 |
5.67 |
-1.03 |
-15.37% |
6.61 |
6.68 |
5.63 |
7,514 |
| May 18 2023 |
6.70 |
-0.06 |
-0.89% |
6.99 |
6.99 |
6.55 |
3,535 |
| May 17 2023 |
6.76 |
-0.56 |
-7.65% |
7.21 |
7.31 |
6.69 |
11,721 |
| May 16 2023 |
7.32 |
0.16 |
2.16% |
7.23 |
7.61 |
7.20 |
32,831 |
| May 15 2023 |
7.165 |
0.18 |
2.51% |
6.92 |
7.3599 |
6.9014 |
9,696 |
| May 12 2023 |
6.9899 |
0.00 |
0.0% |
6.9899 |
6.9899 |
6.9899 |
0 |
| May 11 2023 |
6.9899 |
0.02 |
0.29% |
6.83 |
6.9899 |
6.83 |
1,094 |
| May 10 2023 |
6.97 |
0.17 |
2.5% |
6.97 |
6.9799 |
6.865 |
1,575 |
| May 09 2023 |
6.80 |
0.31 |
4.83% |
6.40 |
6.94 |
6.40 |
3,844 |
| May 08 2023 |
6.487 |
0.33 |
5.31% |
6.36 |
6.98 |
6.25 |
1,632 |
| May 05 2023 |
6.16 |
-0.34 |
-5.23% |
6.41 |
6.485 |
6.16 |
4,757 |
| May 04 2023 |
6.50 |
-0.46 |
-6.61% |
6.98 |
6.98 |
6.50 |
5,013 |
| May 03 2023 |
6.96 |
0.41 |
6.26% |
6.55 |
7.00 |
6.55 |
4,301 |
| May 02 2023 |
6.55 |
-0.23 |
-3.39% |
6.6474 |
6.875 |
6.55 |
5,050 |
| May 01 2023 |
6.78 |
0.29 |
4.47% |
6.56 |
7.17 |
6.5501 |
3,837 |
| Apr 28 2023 |
6.49 |
-0.03 |
-0.44% |
6.32 |
6.51 |
6.32 |
4,637 |
See More Historical Prices ยป
