Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cohen & Company Inc (NY: COHN )

8.760 +0.190 (+2.22%)

Official Closing Price Updated: 8:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	9.410	9.410	8.550	8.760	5,205	+0.19(+2.22%)
Aug 22, 2024	8.870	9.425	8.550	8.570	14,963	-1.16(-11.91%)
Aug 21, 2024	9.900	9.900	9.400	9.728	29,233	+0.09(+0.91%)
Aug 20, 2024	9.360	9.983	9.360	9.640	7,393	+0.38(+4.10%)
Aug 19, 2024	9.550	10.33	9.240	9.260	47,935	+0.01(+0.11%)
Aug 16, 2024	8.310	9.500	8.310	9.250	22,402	+1.06(+12.93%)
Aug 15, 2024	7.660	8.192	7.660	8.191	7,594	+0.35(+4.47%)
Aug 14, 2024	8.440	8.435	7.800	7.840	20,479	+0.06(+0.77%)
Aug 13, 2024	7.810	8.420	7.750	7.780	25,281	-0.36(-4.42%)
Aug 12, 2024	8.060	8.300	7.750	8.140	12,171	+0.38(+4.90%)
Aug 09, 2024	8.250	8.660	7.760	7.760	25,323	-0.31(-3.84%)
Aug 08, 2024	8.010	8.680	7.248	8.070	15,194	+0.07(+0.88%)
Aug 07, 2024	8.684	8.684	8.000	8.000	10,059	-0.47(-5.60%)
Aug 06, 2024	9.400	9.400	8.215	8.475	23,383	-0.72(-7.88%)
Aug 05, 2024	8.550	9.490	8.090	9.200	9,218	-0.30(-3.16%)
Aug 02, 2024	9.320	9.850	9.210	9.500	3,588	-0.12(-1.25%)
Aug 01, 2024	9.580	9.877	9.545	9.620	3,469	+0.03(+0.31%)
Jul 31, 2024	9.300	9.839	9.300	9.590	6,217	-0.18(-1.84%)
Jul 30, 2024	9.800	9.810	9.520	9.770	2,472	-0.19(-1.91%)
Jul 29, 2024	9.990	9.990	9.960	9.960	2,999	+0.20(+2.05%)
Jul 26, 2024	9.310	9.990	9.310	9.760	3,368	+0.30(+3.21%)
Jul 25, 2024	9.455	9.490	9.316	9.456	3,113	-0.12(-1.29%)
Jul 24, 2024	9.560	9.970	9.311	9.580	6,975	-0.13(-1.34%)
Jul 23, 2024	9.990	10.00	9.470	9.710	11,050	+0.08(+0.83%)
Jul 22, 2024	9.600	9.860	9.350	9.630	8,149	+0.08(+0.78%)
Jul 19, 2024	8.948	9.660	8.948	9.555	12,568	+0.62(+6.88%)
Jul 18, 2024	8.735	8.940	8.695	8.940	6,315	+0.33(+3.81%)
Jul 17, 2024	8.880	8.880	8.460	8.612	8,260	-0.13(-1.47%)
Jul 16, 2024	8.740	8.879	8.490	8.740	12,890	+0.16(+1.86%)
Jul 15, 2024	8.670	8.870	8.580	8.580	3,513	+0.03(+0.35%)
Jul 12, 2024	8.480	8.620	8.255	8.550	10,197	+0.25(+3.01%)
Jul 11, 2024	8.110	8.305	8.030	8.300	5,933	+0.02(+0.24%)
Jul 10, 2024	7.870	8.420	7.870	8.280	11,680	+0.17(+2.10%)
Jul 09, 2024	7.893	8.140	7.870	8.110	5,944	+0.11(+1.37%)
Jul 08, 2024	7.880	8.000	7.750	8.000	15,345	+0.13(+1.65%)
Jul 05, 2024	8.190	8.190	7.750	7.870	10,067	-0.02(-0.25%)
Jul 03, 2024	8.425	8.425	7.650	7.890	26,300	-0.43(-5.14%)
Jul 02, 2024	8.900	8.900	8.260	8.317	24,660	-0.64(-7.17%)
Jul 01, 2024	8.850	9.300	8.810	8.960	8,964	+0.10(+1.13%)
Jun 28, 2024	9.000	9.270	8.820	8.860	9,079	-0.27(-2.96%)
Jun 27, 2024	9.510	9.520	9.130	9.130	11,671	-0.11(-1.19%)
Jun 26, 2024	8.580	9.295	8.580	9.240	7,622	+0.39(+4.41%)
Jun 25, 2024	9.000	9.410	8.792	8.850	10,995	-0.17(-1.88%)
Jun 24, 2024	9.150	9.230	9.020	9.020	5,105	+0.22(+2.50%)
Jun 21, 2024	9.170	9.520	8.800	8.800	15,994	-0.19(-2.11%)
Jun 20, 2024	9.240	9.250	8.990	8.990	5,129	-0.04(-0.44%)
Jun 18, 2024	9.530	9.555	9.030	9.030	20,637	-0.65(-6.71%)
Jun 17, 2024	9.300	9.680	9.300	9.680	6,439	+0.40(+4.31%)
Jun 14, 2024	10.37	10.37	8.900	9.280	14,089	-0.32(-3.33%)
Jun 13, 2024	10.47	10.76	9.500	9.600	21,426	-0.54(-5.28%)
Jun 12, 2024	10.78	11.19	10.03	10.13	12,676	-0.79(-7.27%)
Jun 11, 2024	12.50	12.64	10.00	10.93	33,949	-1.16(-9.59%)
Jun 10, 2024	12.00	12.82	11.78	12.09	16,097	+0.16(+1.34%)
Jun 07, 2024	11.03	12.00	11.03	11.93	29,396	+0.96(+8.74%)
Jun 06, 2024	10.86	10.98	10.14	10.97	9,084	+0.38(+3.60%)
Jun 05, 2024	10.99	10.99	10.23	10.59	9,823	+0.22(+2.12%)
Jun 04, 2024	10.47	10.99	10.12	10.37	23,574	+0.20(+1.97%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Cohen & Company Inc (NY: COHN )

Historical Prices