COHN

Cohen & Historical Data

COHN Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 18.53 -2.47 -11.76% 25.53 28.60 16.00 925,272
Aug 06 2020 21.00 -6.66 -24.08% 26.82 29.00 19.27 743,279
Aug 05 2020 27.66 5.56 25.16% 21.01 31.82 21.01 1,031,645
Aug 04 2020 22.10 2.15 10.78% 21.74 24.31 18.0301 930,021
Aug 03 2020 19.95 6.03 43.32% 14.01 22.32 13.52 900,410
Jul 31 2020 13.92 -0.33 -2.32% 14.06 14.44 12.88 284,289
Jul 30 2020 14.25 0.25 1.79% 13.50 15.48 12.83 213,218
Jul 29 2020 14.00 2.16 18.24% 11.63 14.8099 11.63 316,326
Jul 28 2020 11.84 0.57 5.06% 11.10 13.49 10.9701 314,916
Jul 27 2020 11.27 -0.34 -2.93% 12.09 12.09 11.10 66,957
Jul 24 2020 11.61 -0.29 -2.44% 11.49 12.7499 11.00 180,881
Jul 23 2020 11.90 0.00 0.0% 11.86 13.19 11.60 80,775
Jul 22 2020 11.90 -0.20 -1.65% 11.85 13.18 11.29 203,995
Jul 21 2020 12.10 1.12 10.2% 10.59 13.8999 10.00 395,481
Jul 20 2020 10.98 -0.32 -2.83% 11.69 12.00 9.69 295,601
Jul 17 2020 11.30 3.45 43.95% 7.74 14.50 7.74 478,482
Jul 16 2020 7.85 0.15 1.95% 7.50 8.14 7.50 24,768
Jul 15 2020 7.70 -0.07 -0.9% 7.67 8.3947 7.67 20,178
Jul 14 2020 7.77 -0.29 -3.6% 8.15 8.43 7.73 23,211
Jul 13 2020 8.06 -0.60 -6.93% 8.66 9.28 8.06 37,391
Jul 10 2020 8.66 0.64 7.98% 7.83 8.85 7.81 53,116
Jul 09 2020 8.02 -0.15 -1.84% 8.00 8.18 7.71 20,312
Jul 08 2020 8.17 -0.33 -3.88% 8.29 8.78 8.1268 39,234
Jul 07 2020 8.50 -0.97 -10.24% 9.19 9.19 8.18 53,585
Jul 06 2020 9.47 -0.23 -2.37% 9.57 10.02 8.93 69,359
Jul 03 2020 9.70 0.00 +0.00% 9.61 10.70 9.20 0
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
Jun 05 2020 3.46 0.25 7.79% 3.26 3.60 3.22 31,878
Jun 04 2020 3.21 -0.15 -4.32% 3.26 3.38 3.17 6,697
Jun 03 2020 3.355 -0.09 -2.47% 3.3201 3.50 3.26 6,267
Jun 02 2020 3.44 -0.02 -0.52% 3.50 3.50 3.32 986
Jun 01 2020 3.458 0.01 0.31% 3.2501 3.46 3.2501 1,288
May 29 2020 3.4473 -0.10 -2.89% 3.45 3.55 3.41 5,869
May 28 2020 3.55 0.05 1.43% 3.33 3.68 3.33 7,869
May 27 2020 3.50 -0.09 -2.58% 3.38 3.535 3.3414 5,235
May 26 2020 3.5928 0.12 3.54% 3.35 3.695 3.2501 15,059
May 25 2020 3.47 0.00 +0.00% 3.78 3.90 3.35 0
May 22 2020 3.47 -0.04 -1.14% 3.78 3.90 3.35 12,652
May 21 2020 3.51 0.06 1.74% 3.52 3.98 3.40 54,009
May 20 2020 3.45 0.26 8.15% 3.19 4.14 3.19 311,401
May 19 2020 3.19 0.21 7.05% 3.00 3.19 2.86 5,710
May 18 2020 2.98 0.02 0.68% 2.97 2.98 2.8601 2,235
May 15 2020 2.96 -0.05 -1.66% 2.90 3.17 2.85 4,725
May 14 2020 3.0099 -0.06 -1.96% 2.95 3.05 2.95 199
May 13 2020 3.07 -0.21 -6.4% 3.20 3.28 2.85 2,530
May 12 2020 3.28 -0.07 -2.09% 3.35 3.4499 2.77 19,734


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.