Scarica l'app Stockscreener
15.46
2.09%
0.37
Dopo l'orario di chiusura:
15.36
-0.10
-0.65%
Panoramica
Notizia
Cronologia dei prezzi
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Cohen & Company Inc (COHN)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-04-01 | $15.69 | $15.02 | $0.67 | 10,820.0 | +2.09% |
| 2026-03-31 | $15.63 | $14.93 | $0.705 | 6,636.0 | -2.71% |
| 2026-03-30 | $16.74 | $14.84 | $1.90 | 27,569.0 | +1.91% |
| 2026-03-27 | $15.93 | $14.90 | $1.03 | 16,531.0 | -4.22% |
| 2026-03-26 | $16.19 | $15.57 | $0.62 | 6,821.0 | -2.75% |
| 2026-03-25 | $16.82 | $15.40 | $1.42 | 22,078.0 | +6.04% |
| 2026-03-24 | $15.41 | $14.56 | $0.85 | 15,393.0 | +4.19% |
| 2026-03-23 | $15.23 | $14.32 | $0.9099 | 11,999.0 | +1.93% |
| 2026-03-20 | $15.88 | $14.35 | $1.53 | 35,062.0 | -15.29% |
| 2026-03-19 | $17.76 | $16.39 | $1.37 | 45,716.0 | +2.57% |
| 2026-03-18 | $17.18 | $16.19 | $0.99 | 23,549.0 | -0.18% |
| 2026-03-17 | $17.45 | $16.70 | $0.75 | 10,611.0 | -1.65% |
| 2026-03-16 | $17.99 | $16.52 | $1.47 | 27,681.0 | -0.76% |
| 2026-03-13 | $17.73 | $16.76 | $0.97 | 11,809.0 | +2.33% |
| 2026-03-12 | $18.78 | $16.00 | $2.78 | 23,566.0 | -6.89% |
| 2026-03-11 | $18.77 | $17.45 | $1.32 | 12,016.0 | -2.44% |
| 2026-03-10 | $18.92 | $17.33 | $1.59 | 17,878.0 | +6.59% |
| 2026-03-09 | $21.18 | $16.38 | $4.80 | 82,216.0 | -12.63% |
| 2026-03-06 | $19.80 | $15.50 | $4.30 | 80,434.0 | +36.23% |
| 2026-03-05 | $15.00 | $14.15 | $0.8465 | 6,081.0 | -0.52% |
| 2026-03-04 | $14.64 | $13.91 | $0.7253 | 5,895.0 | +4.28% |
| 2026-03-03 | $14.82 | $14.01 | $0.81 | 2,535.0 | -3.25% |
Cohen & Company Inc Stock (COHN) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Cohen & Company Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni COHN. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Cohen & Company Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Cohen & Company Inc Storia dei prezzi delle azioni (COHN) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-03 | $21.18 | $13.91 | $7.27 | 510,361.0 | +6.31% |
| 2026-02 | $19.30 | $13.83 | $5.47 | 244,558.0 | -22.47% |
| 2026-01 | $32.60 | $16.81 | $15.79 | 1,386,066.0 | -20.70% |
Cohen & Company Inc Storia dei prezzi delle azioni (COHN) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $22.00 | $15.23 | $6.77 | 1,038,881.0 | +42.98% |
| 2025-11 | $16.48 | $9.19 | $7.29 | 604,755.0 | +59.98% |
| 2025-10 | $11.46 | $9.50 | $1.96 | 176,765.0 | -14.34% |
| 2025-09 | $12.59 | $10.88 | $1.71 | 94,297.0 | -9.58% |
| 2025-08 | $12.89 | $10.52 | $2.37 | 167,985.0 | +7.27% |
| 2025-07 | $13.25 | $9.85 | $3.40 | 203,853.0 | +16.36% |
| 2025-06 | $10.21 | $7.86 | $2.35 | 144,841.0 | +27.10% |
| 2025-05 | $9.12 | $7.78 | $1.34 | 99,879.0 | -8.09% |
| 2025-04 | $8.61 | $6.10 | $2.51 | 146,499.0 | +3.91% |
| 2025-03 | $9.48 | $7.50 | $1.98 | 171,580.0 | -13.71% |
| 2025-02 | $9.90 | $9.00 | $0.90 | 75,045.0 | -2.67% |
| 2025-01 | $10.65 | $9.30 | $1.35 | 156,022.0 | -5.89% |
Cohen & Company Inc Storia dei prezzi delle azioni (COHN) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $11.25 | $10.00 | $1.25 | 145,847.0 | +2.22% |
| 2024-11 | $11.52 | $8.46 | $3.06 | 620,898.0 | +20.53% |
| 2024-10 | $9.00 | $8.12 | $0.88 | 53,293.0 | -0.12% |
| 2024-09 | $9.43 | $8.25 | $1.18 | 90,382.0 | -1.29% |
| 2024-08 | $10.33 | $7.25 | $3.08 | 313,469.0 | -11.37% |
| 2024-07 | $10.00 | $7.65 | $2.35 | 206,810.0 | +8.24% |
| 2024-06 | $12.82 | $8.58 | $4.24 | 271,647.0 | -12.97% |
| 2024-05 | $11.16 | $6.30 | $4.86 | 513,785.0 | +54.95% |
| 2024-04 | $7.58 | $6.10 | $1.48 | 231,217.0 | -7.98% |
| 2024-03 | $8.00 | $6.34 | $1.66 | 275,249.0 | +2.00% |
| 2024-02 | $7.50 | $6.58 | $0.9197 | 75,169.0 | -3.19% |
| 2024-01 | $7.52 | $6.26 | $1.26 | 85,770.0 | +8.73% |
2.49%
4.82%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):