Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Cohen & Company Inc. (COHN)

15.76
+0.30 (1.94%)
NYSE · Last Trade: Apr 8th, 8:32 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cohen & Company Inc. (COHN)

DateOpenHighLowCloseVolumeAdjusted Close
4/08/202615.8316.2115.4615.769,46715.76
4/07/202616.1016.5515.1615.4621,88515.46
4/06/202616.6316.8715.9616.6444,15116.64
4/02/202615.1716.6115.0016.6122,78716.61
4/01/202615.2315.6915.0215.3611,08515.36
3/31/202615.1115.6314.9315.096,63715.09
3/30/202616.7416.7414.8415.5127,56915.51
3/27/202615.7915.9314.9015.2216,56215.22
3/26/202615.8216.1915.5715.896,82215.89
3/25/202615.4016.8215.4016.3422,08016.34
3/24/202614.5915.4114.5615.4115,39315.41
3/23/202614.4015.2314.3214.7912,00014.79
3/20/202615.7615.8814.3514.5135,73014.51
3/19/202616.8717.7616.3917.1345,71717.13
3/18/202616.9217.1816.1916.7023,55016.70
3/17/202617.0117.4516.7016.7310,61216.73
3/16/202617.9917.9916.5217.0127,68217.01
3/13/202616.7917.7316.7617.1411,81417.14
3/12/202618.5018.7816.0016.7523,59616.75
3/11/202618.7718.7717.4517.9912,01617.99
3/10/202618.7518.9217.3318.4417,87918.44
3/09/202619.8021.1816.3817.3082,24317.30
3/06/202615.5019.8015.5019.8080,46919.80
3/05/202614.1515.0014.1514.536,08114.53
3/04/202613.9114.6413.9114.615,89514.61
3/03/202614.1314.8214.0114.012,53514.01
3/02/202614.2014.7114.1314.487,46514.48
2/27/202614.8714.9914.1614.496,55014.49
2/26/202614.3014.9814.0414.916,49914.91
2/25/202614.3814.4713.8314.294,82714.29
2/24/202614.0014.8714.0014.547,61914.54
2/23/202613.8514.8513.8314.4115,85814.41
2/20/202614.8315.2114.3515.0016,32815.00
2/19/202615.4515.9614.6915.2031,30315.20
2/18/202615.6816.2315.3616.234,60916.23
2/17/202617.2917.2915.6915.8720,93515.87
2/13/202617.5617.6317.0017.589,05517.58
2/12/202617.4017.7716.5517.4810,04417.48
2/11/202617.2117.4817.2117.405,20017.40
2/10/202617.3818.2517.1217.1213,20817.12
2/09/202618.2418.5617.4517.4613,17317.46
2/06/202618.7019.2518.0918.107,05918.10
2/05/202618.0219.0417.9818.7828,31418.78
2/04/202618.2618.3717.3417.9411,24017.94
2/03/202618.9219.2918.2718.508,48018.50
2/02/202618.5619.3018.3718.5824,74418.58
1/30/202619.1119.9518.6918.6920,94918.69
1/29/202618.4019.5617.7619.5626,98619.56
1/28/202617.2718.4417.2718.0131,56818.01
1/27/202617.2818.3017.0717.5224,40517.52
1/26/202619.2819.5716.8117.0539,70917.05
1/23/202620.3820.8619.2819.2827,20719.28
1/22/202622.2922.2920.0020.2444,82920.24
1/21/202620.6521.7520.5021.7529,04721.75
1/20/202622.6022.6019.5020.4458,38720.44
1/16/202619.6923.1519.6922.6075,12522.60
1/15/202618.6319.9118.6319.9129,73419.91
1/14/202618.4019.8018.0018.3940,81218.39
1/13/202617.4318.8617.4318.4323,39218.43
1/12/202618.0018.9317.3718.6446,19118.64
1/09/202619.2619.6617.7417.8360,93717.83