Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
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 | 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 |
COHN Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 11.00 | 14.78 | 8.25 | 9.77 | 210,012 | -2.47 | -22.45% |
| 1 Month | 4.17 | 24.44 | 3.32 | 11.88 | 1,251,246 | 4.36 | 104.56% |
| 3 Months | 3.70 | 24.44 | 2.77 | 11.55 | 426,837 | 4.83 | 130.54% |
| 6 Months | 4.17 | 24.44 | 2.77 | 10.71 | 220,914 | 4.36 | 104.56% |
| 1 Year | 4.42 | 24.44 | 2.77 | 10.44 | 115,223 | 4.11 | 92.99% |
| 3 Years | 10.44 | 24.44 | 2.77 | 10.32 | 43,259 | -1.91 | -18.3% |
| 5 Years | 10.44 | 24.44 | 2.77 | 10.32 | 43,259 | -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 |
