Cohen & Company Inc. (COHN)

10.01
+0.00 (0.00%)
NYSE · Last Trade: Nov 3rd, 11:07 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cohen & Company Inc. (COHN)

DateOpenHighLowCloseVolumeAdjusted Close
11/02/20269.9710.159.8510.012,30710.01
10/30/202610.1210.129.889.965,3519.96
10/29/20269.4910.409.4910.1010,50610.10
10/28/20269.529.629.429.425,8389.42
10/27/20269.259.449.259.344,0019.34
10/26/20269.329.449.229.234,1369.23
10/23/20269.129.378.939.2011,5179.20
10/22/20269.499.599.119.117,9059.11
10/21/20269.889.889.509.507,3619.50
10/20/20269.8310.089.619.615,5709.61
10/19/202610.8410.849.669.6613,9499.66
10/16/202610.8210.8410.1810.1811,96510.18
10/15/202610.3210.7610.3210.765,23910.76
10/14/202610.5110.5110.3010.459,71510.45
10/13/202610.4610.6910.4110.422,91210.42
10/12/202610.6810.6810.5010.561,05910.56
10/09/202610.8610.8610.5910.654,02110.65
10/08/202610.5010.9010.3810.777,49510.77
10/07/202610.6610.8010.4410.725,63810.72
10/06/20269.9010.729.9010.729,12710.72
10/05/20269.7810.199.789.909,9749.90
10/02/20269.579.829.509.787,2919.78
10/01/20269.419.619.309.5812,3259.58
9/30/20269.609.659.309.4019,8069.40
9/29/20269.809.819.509.5014,2749.50
9/28/202610.1410.149.609.6028,8139.60
9/25/202610.2010.2810.0010.1113,61410.11
9/24/202610.0910.2610.0110.117,92810.11
9/23/202610.1510.2510.1510.252,63110.25
9/22/202610.1310.3210.1310.153,59910.15
9/21/202610.2410.2910.0010.109,60110.10
9/18/202610.1410.1910.0010.0015,90210.00
9/17/202610.2910.3310.0410.1010,50110.10
9/16/202610.5310.539.9110.0017,82210.00
9/15/202610.7110.8110.3310.339,03510.33
9/14/202610.8111.2310.6010.8535,74110.85
9/11/202610.9911.3210.3210.8195,37910.81
9/10/202611.2911.3910.6710.92144,96210.92
9/09/202611.0311.2511.0311.055,67411.05
9/08/202611.3511.3511.0111.1723,41711.17
9/04/202611.3411.3511.2111.354,85411.35
9/03/202611.3011.4111.1011.416,36811.41
9/02/202611.2611.2611.0111.0212,97311.02
9/01/202611.2011.4711.0011.2312,91611.23
8/31/202611.2411.4011.0611.1919,32211.19
8/28/202611.0511.4811.0511.327,17811.32
8/27/202611.0911.2411.0511.055,25811.05
8/26/202611.0411.3311.0011.0211,81811.02
8/25/202611.1111.2911.0011.1514,38611.15
8/24/202611.4111.4511.0011.008,45911.00
8/21/202611.4011.4311.0511.3411,87211.34
8/20/202611.8211.8211.0511.3124,13811.31
8/19/202611.7812.3711.3211.8318,01411.83
8/18/202612.2812.2911.9012.2117,57211.96
8/17/202612.5312.5712.0012.1920,41511.94
8/14/202611.9912.4011.9512.4019,35312.15
8/13/202611.9011.9811.6111.975,47711.72
8/12/202611.9811.9911.5011.9910,47711.74
8/11/202611.6611.8811.4111.877,11111.63
8/10/202612.1112.1111.2611.6620,43811.42
8/07/202611.6011.9111.2611.2615,42011.03
8/06/202611.5011.5011.1211.2620,65211.03
8/05/202612.5212.9411.3211.3851,54911.15
8/04/202613.9914.7012.4912.5274,55312.26
8/03/202613.9315.8513.8814.4772,39914.17