COHN

Cohen & Historical Data

COHN Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 23 2020 16.92 0.31 1.87% 16.53 17.05 16.36 16,526
Nov 20 2020 16.61 -0.35 -2.06% 16.96 17.20 16.396 16,760
Nov 19 2020 16.96 -0.83 -4.67% 17.51 17.51 16.95 5,844
Nov 18 2020 17.79 0.70 4.1% 17.11 17.79 17.11 15,833
Nov 17 2020 17.09 -1.07 -5.89% 17.84 18.0814 16.81 51,136
Nov 16 2020 18.16 -0.06 -0.33% 18.29 18.3999 18.1339 7,047
Nov 13 2020 18.22 0.31 1.73% 18.25 18.25 17.99 9,628
Nov 12 2020 17.91 -0.27 -1.49% 17.82 18.24 17.82 15,386
Nov 11 2020 18.18 0.02 0.11% 18.01 18.18 17.69 34,033
Nov 10 2020 18.16 0.03 0.17% 17.92 18.55 17.92 82,808
Nov 09 2020 18.13 0.43 2.43% 18.60 19.00 17.90 104,171
Nov 06 2020 17.70 -1.64 -8.48% 19.24 19.24 17.62 85,145
Nov 05 2020 19.34 0.71 3.81% 18.75 20.30 18.75 150,373
Nov 04 2020 18.63 -0.97 -4.95% 20.23 20.99 18.17 63,545
Nov 03 2020 19.60 0.89 4.76% 18.76 20.09 18.76 107,817
Nov 02 2020 18.71 -0.47 -2.45% 19.39 19.65 18.71 40,670
Oct 30 2020 19.18 0.00 +0.00% 19.14 19.6597 18.7547 0
Oct 30 2020 19.18 -0.30 -1.54% 19.14 19.6597 18.7547 56,199
Oct 29 2020 19.48 1.09 5.93% 18.18 19.68 18.00 135,569
Oct 28 2020 18.39 -0.11 -0.59% 18.36 18.91 18.125 42,874
Oct 27 2020 18.50 0.06 0.33% 18.44 18.71 18.0702 69,209
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
Sep 25 2020 20.29 0.54 2.73% 19.50 21.74 19.50 494,566
Sep 24 2020 19.75 0.18 0.92% 19.58 20.90 19.27 235,574
Sep 23 2020 19.57 0.60 3.16% 18.61 20.5482 18.61 196,471
Sep 22 2020 18.97 0.67 3.66% 18.60 19.69 18.60 200,258
Sep 21 2020 18.30 -1.04 -5.38% 19.27 19.27 17.87 47,049
Sep 18 2020 19.34 1.34 7.44% 19.11 20.56 19.11 34,648
Sep 17 2020 18.00 -2.11 -10.49% 19.25 21.68 18.00 172,316
Sep 16 2020 20.11 -0.89 -4.24% 20.98 22.1499 20.11 114,381
Sep 15 2020 21.00 -0.43 -2.01% 21.40 22.908 20.9202 170,108
Sep 14 2020 21.43 -0.07 -0.33% 22.35 22.92 21.0001 95,815
Sep 11 2020 21.50 -1.70 -7.33% 23.90 23.90 21.30 238,842
Sep 10 2020 23.20 0.50 2.2% 22.16 24.70 22.01 162,913
Sep 09 2020 22.70 0.33 1.48% 21.73 24.18 21.25 296,979
Sep 08 2020 22.37 0.83 3.85% 21.06 24.90 20.76 506,100
Sep 07 2020 21.54 0.00 +0.00% 18.71 21.9689 17.7237 0
Sep 04 2020 21.54 2.98 16.06% 18.71 21.9689 17.7237 309,866
Sep 03 2020 18.56 -0.40 -2.11% 18.39 18.80 17.60 270,064
Sep 02 2020 18.96 0.26 1.39% 18.31 19.44 18.14 108,156
Sep 01 2020 18.70 0.00 +0.00% 17.48 19.48 17.22 0
Sep 01 2020 18.70 0.67 3.72% 17.48 19.48 17.22 181,003
Aug 31 2020 18.03 1.98 12.34% 15.96 18.50 15.70 279,426
Aug 28 2020 16.05 -0.07 -0.43% 15.91 16.99 15.66 214,678
Aug 27 2020 16.12 0.12 0.75% 15.48 16.66 15.23 433,299
Aug 26 2020 16.00 -0.93 -5.49% 16.43 17.44 15.87 254,086


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.