Advertisement
U.S. markets open in 1 hour 4 minutes

Cohen & Company Inc. (COHN)

NYSE American - NYSE American Delayed Price. Currency in USD
7.00+0.37 (+5.58%)
At close: 03:21PM EDT
7.24 +0.24 (+3.43%)
Pre-Market: 08:02AM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20246.657.006.657.007.003,000
Mar 26, 20246.857.036.636.636.6310,300
Mar 25, 20247.197.206.877.087.0810,200
Mar 22, 20247.337.396.837.207.209,100
Mar 21, 20246.517.886.517.507.5049,900
Mar 21, 20240.25 Dividend
Mar 20, 20247.127.557.127.487.2329,400
Mar 19, 20247.957.957.107.146.9023,500
Mar 18, 20247.507.947.357.357.1016,600
Mar 15, 20247.817.827.507.517.268,300
Mar 14, 20247.637.987.577.847.583,400
Mar 13, 20247.687.827.427.697.437,500
Mar 12, 20247.797.797.407.527.275,000
Mar 11, 20247.808.007.337.697.438,100
Mar 08, 20247.887.997.187.807.5413,000
Mar 07, 20247.018.007.017.757.4940,100
Mar 06, 20246.606.886.346.386.1716,200
Mar 05, 20246.876.876.696.706.481,400
Mar 04, 20247.007.106.696.696.475,100
Mar 01, 20246.756.996.586.906.676,500
Feb 29, 20246.807.036.807.006.772,600
Feb 28, 20246.757.206.757.056.814,600
Feb 27, 20246.706.756.626.756.524,400
Feb 26, 20246.706.706.586.706.483,600
Feb 23, 20247.007.236.716.716.499,500
Feb 22, 20246.967.356.937.086.842,500
Feb 21, 20246.976.976.806.806.57800
Feb 20, 20246.957.006.756.816.583,500
Feb 16, 20246.857.116.757.036.804,600
Feb 15, 20246.937.306.907.146.901,900
Feb 14, 20247.007.366.887.367.113,300
Feb 13, 20247.417.457.157.407.151,000
Feb 12, 20247.257.506.706.996.7614,600
Feb 09, 20246.887.056.706.896.663,000
Feb 08, 20247.017.016.756.756.523,500
Feb 07, 20247.087.086.716.726.504,900
Feb 06, 20247.187.227.067.156.911,900
Feb 05, 20246.977.306.977.307.061,000
Feb 02, 20246.817.046.817.046.80800
Feb 01, 20246.957.076.717.076.833,700
Jan 31, 20247.127.237.127.236.99900
Jan 30, 20247.097.097.097.096.85600
Jan 29, 20247.527.527.047.236.993,800
Jan 26, 20246.806.976.736.976.745,800
Jan 25, 20246.916.956.916.956.72800
Jan 24, 20247.087.106.867.006.778,400
Jan 23, 20247.067.257.067.156.912,200
Jan 22, 20247.127.257.037.036.808,300
Jan 19, 20247.007.457.007.126.887,300
Jan 18, 20247.077.396.907.357.104,300
Jan 17, 20247.007.496.997.427.174,300
Jan 16, 20246.796.996.656.966.733,700
Jan 12, 20246.806.806.796.796.561,500
Jan 11, 20246.756.846.506.846.614,500
Jan 10, 20246.926.926.556.656.435,900
Jan 09, 20246.726.726.556.706.481,600
Jan 08, 20246.766.926.466.616.395,700
Jan 05, 20246.566.906.266.776.546,900
Jan 04, 20246.616.696.556.686.462,200
Jan 03, 20246.556.596.556.556.333,600
Jan 02, 20246.636.736.566.706.483,700
Dec 29, 20236.556.656.556.656.432,400
Dec 28, 20236.546.756.506.686.463,800
Dec 27, 20236.766.766.536.716.492,100
Dec 26, 20236.726.726.516.516.292,400
Dec 22, 20236.937.036.766.766.537,100
Dec 21, 20236.706.706.596.606.382,000
Dec 20, 20236.776.776.776.776.54700
Dec 19, 20236.686.896.596.806.5710,500
Dec 18, 20236.726.946.666.826.593,000
Dec 15, 20236.706.726.706.726.501,200
Dec 14, 20236.837.136.836.846.612,800
Dec 13, 20236.987.156.736.766.533,300
Dec 12, 20237.007.026.687.026.791,900
Dec 11, 20237.027.046.996.996.761,800
Dec 08, 20236.667.256.666.976.742,900
Dec 07, 20236.506.806.086.656.433,100
Dec 06, 20236.956.956.396.616.396,800
Dec 05, 20236.586.586.556.556.331,100
Dec 04, 20236.647.006.476.476.2513,000
Dec 01, 20236.606.936.126.346.134,100
Nov 30, 20236.536.536.076.155.944,800
Nov 29, 20236.296.546.286.446.222,100
Nov 28, 20236.306.406.046.296.087,600
Nov 27, 20236.326.476.326.326.114,500
Nov 24, 20236.336.336.336.336.12500
Nov 22, 20236.486.486.236.336.125,700
Nov 21, 20236.656.656.306.456.234,900
Nov 20, 20236.906.906.656.706.488,100
Nov 17, 20237.257.266.657.046.803,700
Nov 16, 20237.407.586.977.297.058,300
Nov 16, 20230.25 Dividend
Nov 15, 20238.678.677.858.007.4912,000
Nov 14, 20238.168.317.507.967.4513,900
Nov 13, 20237.598.027.488.017.505,000
Nov 10, 20238.048.047.577.577.093,400
Nov 09, 20237.708.087.677.787.289,500
Nov 08, 20236.757.526.617.507.025,800
Nov 07, 20236.316.696.316.486.074,500
Nov 06, 20236.166.475.926.185.798,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...