Historical Data for Cohen & Company Inc. (COHN)

$ 8.50   -0.50 (-5.56%) Volume: 53.59k 8:00 PM EDT Jul 7, 2020
After Hours:  $ 8.50 0.00 (0.00%) Volume: 206 5:56 PM EDT Jul 7, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/07/20 9.19 9.19 8.18 8.50 53.59k -0.50 -5.56% 8.50 457.72k 465
07/06/20 9.57 10.0199 8.93 9.00 69.5k -0.70 -7.22% 9.00 649.02k 511
07/02/20 9.61 10.70 9.44 9.70 251.38k -0.12 -1.22% 9.70 2.56m 1,529
07/01/20 9.65 10.19 9.44 9.82 168.76k 0.40 4.25% 9.82 1.66m 1,117
06/30/20 11.00 11.7416 8.77 9.42 350.6k 0.89 10.43% 9.42 3.66m 3,060
06/29/20 10.40 10.615 8.24 8.53 197.87k -1.87 -17.98% 8.53 1.85m 1,395
06/26/20 10.30 11.32 10.0301 10.40 265.84k -0.11 -1.05% 10.40 2.83m 1,698
06/25/20 9.94 11.42 9.94 10.51 232.06k 0.02 0.19% 10.51 2.53m 1,709
06/24/20 10.51 11.10 10.01 10.49 125.87k -0.58 -5.24% 10.49 1.31m 1,089
06/23/20 10.31 11.80 10.31 11.07 193.02k -0.88 -7.36% 11.07 2.12m 1,757
06/22/20 13.51 13.9009 9.87 11.95 609.19k -1.56 -11.55% 11.95 6.8m 5,237
06/19/20 20.75 24.44 12.60 13.51 13.76m 5.81 75.45% 13.51 249.75m 120,735
06/18/20 8.00 11.875 6.50 7.70 1.1m -0.80 -9.41% 7.70 10.02m 8,167
06/17/20 4.31 18.90 4.30 8.50 6.28m 4.39 106.81% 8.50 66.3m 43,238
06/16/20 3.75 4.17 3.75 4.11 50.4k 0.27 7.03% 4.11 202.56k 301
06/15/20 3.32 3.85 3.32 3.84 21.01k 0.23 6.37% 3.84 77.62k 94
06/12/20 3.4501 3.68 3.4501 3.61 16.4k 0.2499 7.44% 3.61 58.41k 94
06/11/20 3.69 3.71 3.3601 3.3601 26.12k -0.3999 -10.64% 3.3601 94.83k 124
06/10/20 3.85 3.8999 3.76 3.76 15.86k -0.1099 -2.84% 3.76 60.63k 133
06/09/20 4.17 4.17 3.75 3.8699 50.92k -0.3801 -8.94% 3.8699 203.24k 337
06/08/20 3.50 4.70 3.41 4.25 317.01k 0.79 22.83% 4.25 1.29m 1,313