Cohen & Company Inc (COHN) Historical Prices & Data

Cohen & Company Inc
COHN
(AMEX)
Closed
9.45
-0.96 (-9.22%)
in:usd•As of: Nov 20, 2024 14:47 UTC -5
Pre Market:0+0.00 (0.00%)
Open
9.59
High
9.91
Low
9.45

Cohen & Company Inc Historical Rates

Frequency

Daily

From Oct 21, 2024 to Nov 21, 2024

Date	High	Low	Open	Close	% Change
Nov 20, 2024	10.00	9.41	9.51	9.58	0.74%
Nov 19, 2024	11.25	9.61	9.67	10.41	7.68%
Nov 18, 2024	9.77	9.37	9.47	9.67	2.06%
Nov 15, 2024	9.67	9.21	9.39	9.47	0.83%
Nov 14, 2024	9.66	9.47	9.63	9.66	0.27%
Nov 13, 2024	9.71	9.56	9.69	9.71	0.20%
Nov 12, 2024	9.86	9.62	9.85	9.70	-1.55%
Nov 11, 2024	10.06	9.61	9.70	10.00	3.15%
Nov 8, 2024	9.71	9.52	9.71	9.66	-0.50%
Nov 7, 2024	10.74	9.51	9.96	9.78	-1.86%
Nov 6, 2024	10.11	9.52	10.11	9.96	-1.45%
Nov 5, 2024	9.77	9.47	9.61	9.66	0.52%
Nov 4, 2024	9.80	8.64	8.79	9.70	10.33%
Nov 1, 2024	8.26	8.26	8.26	8.26	0.00%
Oct 31, 2024	8.35	8.10	8.11	8.18	0.96%
Oct 30, 2024	8.27	8.12	8.12	8.19	0.94%
Oct 29, 2024	8.14	8.14	8.14	8.14	0.00%
Oct 28, 2024	8.42	8.11	8.42	8.14	-3.25%
Oct 25, 2024	8.29	8.29	8.29	8.29	0.00%
Oct 24, 2024	8.18	8.13	8.14	8.13	-0.03%
Oct 23, 2024	8.26	8.10	8.18	8.14	-0.47%
Oct 22, 2024	8.25	8.20	8.25	8.20	-0.59%
Oct 21, 2024	8.45	7.93	8.45	8.28	-1.98%

Highest:11.25

Lowest:7.93

Average:9.08

Difference:1.13

% Change:13.39%

Data Vendor: Xignite Logo

Stocks