COHN

Cohen & Company Inc

4.58
-0.425 (-8.49%)
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 Week6.616.684.485.279,197-2.03-30.71%
1 Month6.327.614.486.407,033-1.74-27.53%
3 Months8.809.19994.487.436,552-4.22-47.95%
6 Months8.759.87694.488.005,705-4.17-47.66%
1 Year15.1316.484.4810.046,744-10.55-69.73%
3 Years3.3552.70163.1720.49120,9981.2336.72%
5 Years10.777352.70162.7719.4977,938-6.20-57.5%

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