Financial News
Cohen & Company Inc (NY: COHN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2018 | 6.969 | 7.247 | 6.572 | 6.867 | 88,710 | -0.04(-0.64%) |
| May 30, 2018 | 6.891 | 7.279 | 6.836 | 6.912 | 7,485 | -0.13(-1.80%) |
| May 29, 2018 | 6.821 | 7.057 | 6.709 | 7.038 | 9,373 | +0.08(+1.09%) |
| May 25, 2018 | 6.962 | 6.962 | 6.962 | 0 | +0.32(+4.86%) | |
| May 24, 2018 | 6.646 | 6.836 | 6.551 | 6.640 | 2,867 | -0.21(-3.05%) |
| May 23, 2018 | 6.852 | 6.852 | 6.848 | 6.848 | 603 | +0.33(+5.05%) |
| May 22, 2018 | 6.519 | 6.519 | 6.519 | 6.519 | 594 | -0.64(-8.96%) |
| May 17, 2018 | 7.161 | 7.161 | 7.161 | 0 | +0.10(+1.46%) | |
| May 16, 2018 | 7.044 | 7.057 | 7.038 | 7.057 | 823 | +0.38(+5.68%) |
| May 15, 2018 | 6.456 | 6.678 | 6.456 | 6.678 | 530 | +0.16(+2.44%) |
| May 14, 2018 | 6.519 | 6.519 | 6.519 | 6.519 | 1,947 | +0.00(+0.00%) |
| May 07, 2018 | 6.519 | 6.519 | 6.519 | 165 | +0.00(+0.00%) | |
| May 04, 2018 | 6.519 | 6.519 | 6.519 | 6.519 | 594 | -0.24(-3.58%) |
| May 03, 2018 | 6.637 | 6.761 | 6.550 | 6.761 | 2,208 | +0.31(+4.81%) |
| May 02, 2018 | 6.451 | 6.451 | 6.451 | 6.451 | 3,316 | +0.06(+0.88%) |
| Apr 27, 2018 | 6.395 | 6.395 | 6.395 | 22 | +0.12(+1.98%) | |
| Apr 26, 2018 | 6.271 | 6.271 | 6.271 | 6.271 | 842 | -0.34(-5.08%) |
| Apr 25, 2018 | 6.606 | 6.606 | 6.606 | 6.606 | 1,299 | -0.55(-7.72%) |
| Apr 24, 2018 | 7.451 | 7.451 | 7.109 | 7.159 | 6,252 | +0.20(+2.95%) |
| Apr 18, 2018 | 6.954 | 6.954 | 6.954 | 6 | -0.15(-2.10%) | |
| Apr 17, 2018 | 7.103 | 7.103 | 7.103 | 7.103 | 1,244 | +0.00(+0.00%) |
| Apr 12, 2018 | 7.103 | 7.103 | 7.103 | 33 | +0.29(+4.19%) | |
| Apr 10, 2018 | 6.817 | 6.817 | 6.817 | 93 | +0.53(+8.39%) | |
| Apr 09, 2018 | 6.290 | 6.290 | 6.290 | 6.290 | 560 | -0.04(-0.68%) |
| Apr 05, 2018 | 6.333 | 6.333 | 6.333 | 28 | -0.40(-5.99%) | |
| Apr 02, 2018 | 6.737 | 6.737 | 6.737 | 141 | -0.05(-0.73%) | |
| Mar 29, 2018 | 6.786 | 6.786 | 6.786 | 0 | +0.40(+6.28%) | |
| Mar 27, 2018 | 6.385 | 6.385 | 6.385 | 11 | +0.05(+0.83%) | |
| Mar 23, 2018 | 6.333 | 6.333 | 6.333 | 167 | +0.00(+0.00%) | |
| Mar 22, 2018 | 6.339 | 6.358 | 6.333 | 6.333 | 4,566 | -0.01(-0.10%) |
| Mar 21, 2018 | 6.339 | 6.339 | 6.339 | 6.339 | 315 | -0.00(-0.05%) |
| Mar 19, 2018 | 6.343 | 6.343 | 6.343 | 12 | -0.49(-7.13%) | |
| Mar 16, 2018 | 6.824 | 6.970 | 6.824 | 6.830 | 6,648 | +0.00(+0.00%) |
| Mar 15, 2018 | 6.830 | 6.830 | 6.824 | 6.830 | 990 | +0.02(+0.36%) |
| Mar 14, 2018 | 6.805 | 6.805 | 6.805 | 6.805 | 239 | +0.40(+6.29%) |
| Mar 08, 2018 | 6.403 | 6.403 | 6.403 | 103 | -0.43(-6.25%) | |
| Mar 07, 2018 | 6.860 | 6.860 | 6.830 | 6.830 | 736 | +0.27(+4.19%) |
| Mar 06, 2018 | 6.702 | 6.708 | 6.555 | 6.555 | 3,092 | +0.26(+4.17%) |
| Mar 05, 2018 | 6.269 | 6.385 | 6.104 | 6.293 | 2,353 | -0.40(-5.93%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
