Cohen & Company Inc. (COHN)

12.75
-1.72 (-11.89%)
NYSE· Last Trade: Aug 4th, 1:39 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cohen & Company Inc. (COHN)

DateOpenHighLowCloseVolumeAdjusted Close
8/03/202613.9315.8513.8814.4772,39914.47
7/31/202613.2813.7313.2513.255,62813.25
7/30/202613.5713.7113.1813.506,02013.50
7/29/202613.4813.6113.4413.452,50513.45
7/28/202613.7013.7113.2813.624,90113.62
7/27/202613.4013.6013.2513.458,21213.45
7/24/202613.2313.4612.8413.465,63613.46
7/23/202613.2913.4713.2913.471,76513.47
7/22/202613.0013.4813.0013.426,35513.42
7/21/202612.5513.5012.5513.3111,00113.31
7/20/202614.0014.0012.4412.6931,20912.69
7/17/202613.8514.0013.7113.905,00013.90
7/16/202614.2514.2513.8114.047,68914.04
7/15/202613.9814.2413.7514.248,27814.24
7/14/202613.7114.2513.6613.9916,13613.99
7/13/202613.1614.0013.1613.6045,39013.60
7/10/202614.0614.2513.8014.0515,24914.05
7/09/202613.3014.5013.3013.9035,06513.90
7/08/202612.8413.6012.8413.1010,97113.10
7/07/202613.1613.4312.9412.947,93212.94
7/06/202613.0013.5012.8813.0018,03613.00
7/02/202613.5113.5313.1213.127,46413.12
7/01/202613.7214.0013.5813.599,91613.59
6/30/202613.2413.7013.0013.588,29013.58
6/29/202613.3113.3112.6613.1018,36213.10
6/26/202612.0013.5511.8813.3120,94513.31
6/25/202612.0712.2212.0212.022,48912.02
6/24/202612.2112.2911.9012.299,40112.29
6/23/202612.2912.5812.0212.065,87612.06
6/22/202611.9012.6311.8812.3027,58212.30
6/18/202611.7012.0311.1811.9040,60711.90
6/17/202611.4612.2011.4611.5016,94111.50
6/16/202612.1412.1411.5011.5016,51311.50
6/15/202612.2412.3311.7912.1423,58912.14
6/12/202611.8412.5011.7012.4430,87512.44
6/11/202611.5811.9211.4011.7514,96311.75
6/10/202611.4311.6311.3511.4511,65011.45
6/09/202611.3611.5711.0811.2524,06511.25
6/08/202611.5811.5811.0311.3017,77511.30
6/05/202611.4411.6211.2311.479,30611.47
6/04/202611.3211.5411.1111.4111,91411.41
6/03/202611.3911.6311.0411.2910,86711.29
6/02/202611.7011.7411.0811.5315,68111.53
6/01/202611.0011.8110.9911.5426,48011.54
5/29/202611.3011.3210.9311.0019,69111.00
5/28/202611.0011.3010.9011.3012,70211.30
5/27/202611.3411.3610.9010.9914,70310.99
5/26/202611.5811.5810.9811.2821,85911.28
5/22/202610.8111.4710.7111.3022,77611.30
5/21/202611.2311.4310.7610.8427,90410.84
5/20/202611.1111.7310.8911.2675,51811.26
5/19/202610.7811.6910.7811.0026,86011.00
5/18/202611.3811.5710.3910.5071,92110.50
5/15/202612.8212.9411.6011.8950,35611.64
5/14/202613.0013.1912.7512.9514,67412.68
5/13/202612.9712.9712.2312.8527,18412.58
5/12/202612.5113.2012.5013.0021,81312.73
5/11/202614.8014.8411.9312.25127,01811.99
5/08/202614.1815.0114.1814.9122,54114.60
5/07/202614.0215.1013.5614.2136,47713.91
5/06/202614.4214.9513.9213.9231,64713.63
5/05/202615.2615.8014.0014.3455,95114.04
5/04/202618.0518.3715.2515.2648,85414.94