Historical Data for Cohen & Company Inc. (COHN)

$ 20.29   0.54 (+2.73%) Volume: 494.57k 4:00 PM EDT 25-Sep-2020
After Hours:  $ 20.00   -0.29 (-1.43%) Volume: 1.68k 5:37 PM EDT 25-Sep-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/25/20 19.50 21.74 19.50 20.29 494.57k 0.54 2.73% 20.29 10.24m 3,659
09/24/20 19.58 20.90 19.27 19.75 235.57k 0.18 0.92% 19.75 4.72m 2,022
09/23/20 18.61 20.5482 18.61 19.57 196.47k 0.60 3.16% 19.57 3.95m 1,974
09/22/20 18.60 19.69 18.60 18.97 200.46k 0.67 3.66% 18.97 3.86m 1,695
09/21/20 19.27 19.27 17.87 18.30 47.07k -1.04 -5.38% 18.30 868.92k 641
09/18/20 19.11 20.56 19.11 19.34 36.62k -0.24 -1.23% 19.34 731.65k 569
09/17/20 19.25 21.68 19.25 19.58 172.32k -0.53 -2.64% 19.58 3.61m 1,551
09/16/20 20.98 22.1499 20.11 20.11 114.48k -0.89 -4.24% 20.11 2.46m 1,231
09/15/20 21.40 22.908 20.9202 21.00 170.11k -0.43 -2.01% 21.00 3.8m 1,502
09/14/20 22.35 22.92 21.0001 21.43 96.62k -0.52 -2.37% 21.43 2.14m 920
09/11/20 23.90 23.90 21.325 21.95 238.85k -1.25 -5.39% 21.95 5.34m 1,929
09/10/20 22.16 24.70 22.01 23.20 163.03k 0.21 0.91% 23.20 3.88m 1,272
09/09/20 21.73 24.18 21.25 22.99 296.98k 0.53 2.36% 22.99 6.95m 2,022
09/08/20 21.06 24.90 20.76 22.46 508.39k 0.92 4.27% 22.46 11.75m 3,864
09/04/20 18.71 21.9689 17.7237 21.54 310.03k 2.98 16.06% 21.54 6.03m 2,090
09/03/20 18.39 18.80 17.60 18.56 270.06k -0.40 -2.11% 18.56 4.95m 2,042
09/02/20 18.31 19.44 18.14 18.96 108.28k 0.17 0.90% 18.96 2.04m 970
09/01/20 17.48 19.48 17.22 18.79 181.31k 0.76 4.22% 18.79 3.33m 1,262
08/31/20 15.96 18.50 15.70 18.03 279.45k 1.98 12.34% 18.03 4.76m 2,076
08/28/20 15.91 16.99 15.8518 16.05 214.68k -0.07 -0.43% 16.05 3.54m 1,515
08/27/20 15.48 16.66 15.23 16.12 433.62k 0.12 0.75% 16.12 7m 3,051
08/26/20 16.43 17.44 15.87 16.00 254.09k -0.93 -5.49% 16.00 4.3m 1,985