Cohen & Company Inc (COHN) Historical Prices & Data

Cohen & Company Inc Historical Rates

Frequency

Daily

From Apr 17, 2024 to May 17, 2024

Date	High	Low	Open	Close	% Change
May 16, 2024	10.54	9.31	9.46	10.12	7.02%
May 15, 2024	9.46	8.80	8.96	9.31	3.92%
May 14, 2024	9.45	8.71	8.72	8.94	2.46%
May 13, 2024	9.46	8.69	9.20	8.83	-4.03%
May 10, 2024	9.92	9.19	9.92	9.46	-4.63%
May 9, 2024	9.87	8.67	8.69	9.87	13.60%
May 8, 2024	9.86	7.89	7.89	9.51	20.52%
May 7, 2024	8.30	7.21	7.25	8.13	12.11%
May 6, 2024	7.51	6.68	6.84	7.43	8.56%
May 3, 2024	6.67	6.25	6.27	6.60	5.13%
May 2, 2024	6.38	6.15	6.38	6.19	-3.03%
May 1, 2024	6.41	6.21	6.41	6.21	-3.17%
Apr 30, 2024	6.52	6.19	6.38	6.41	0.46%
Apr 29, 2024	6.54	6.34	6.54	6.44	-1.49%
Apr 26, 2024	6.68	6.39	6.62	6.49	-1.92%
Apr 25, 2024	6.46	6.26	6.26	6.42	2.65%
Apr 24, 2024	6.62	6.25	6.62	6.49	-1.92%
Apr 23, 2024	6.46	6.18	6.32	6.39	1.07%
Apr 22, 2024	6.55	6.06	6.24	6.18	-0.97%
Apr 19, 2024	6.36	5.95	6.25	6.11	-2.19%
Apr 18, 2024	6.53	6.00	6.53	6.24	-4.48%
Apr 17, 2024	6.61	5.95	6.29	6.20	-1.55%

Highest:10.54

Lowest:5.95

Average:7.45

Difference:3.83

% Change:60.78%

Data Vendor: Xignite Logo

Stocks