Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Level 1 Starter
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 | 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 |
COHN Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 20.46 | 20.60 | 18.00 | 19.09 | 98,461 | -2.01 | -9.82% |
| 1 Month | 20.39 | 22.06 | 17.88 | 19.98 | 135,451 | -1.94 | -9.51% |
| 3 Months | 14.01 | 31.82 | 13.52 | 19.97 | 268,784 | 4.44 | 31.69% |
| 6 Months | 4.09 | 31.82 | 2.77 | 14.71 | 342,749 | 14.36 | 351.1% |
| 1 Year | 4.74 | 31.82 | 2.77 | 13.82 | 190,344 | 13.71 | 289.24% |
| 3 Years | 9.9001 | 31.82 | 2.77 | 13.57 | 66,560 | 8.55 | 86.36% |
| 5 Years | 10.44 | 31.82 | 2.77 | 13.57 | 63,509 | 8.01 | 76.72% |
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 |
