Cohen & Company Inc COHN
AMEX · Amerika Birleşik Devletleri · Finans
$9,58+0,18 (+%1,91)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9,58 | +%1,91 | $9,41 | $9,61 | $9,30 | 12,30K |
| 2026-09-30 | $9,40 | -%1,05 | $9,60 | $9,65 | $9,30 | 19,80K |
| 2026-09-29 | $9,50 | -%1,04 | $9,80 | $9,81 | $9,50 | 14,30K |
| 2026-09-28 | $9,60 | -%5,04 | $10,14 | $10,14 | $9,60 | 28,80K |
| 2026-09-25 | $10,11 | %0,00 | $10,20 | $10,28 | $10,00 | 13,60K |
| 2026-09-24 | $10,11 | -%1,37 | $10,09 | $10,26 | $10,01 | 7,90K |
| 2026-09-23 | $10,25 | +%0,99 | $10,15 | $10,25 | $10,15 | 2,60K |
| 2026-09-22 | $10,15 | +%0,50 | $10,13 | $10,32 | $10,13 | 3,60K |
| 2026-09-21 | $10,10 | +%1,00 | $10,24 | $10,29 | $10,00 | 9,60K |
| 2026-09-18 | $10,00 | -%0,99 | $10,14 | $10,19 | $10,00 | 15,90K |
| 2026-09-17 | $10,10 | +%1,00 | $10,29 | $10,33 | $10,04 | 10,50K |
| 2026-09-16 | $10,00 | -%3,19 | $10,53 | $10,53 | $9,91 | 17,80K |
| 2026-09-15 | $10,33 | -%4,79 | $10,71 | $10,82 | $10,33 | 9,00K |
| 2026-09-14 | $10,85 | +%0,37 | $10,81 | $11,24 | $10,60 | 35,70K |
| 2026-09-11 | $10,81 | -%1,01 | $10,99 | $11,32 | $10,32 | 95,40K |
| 2026-09-10 | $10,92 | -%1,18 | $11,29 | $11,39 | $10,67 | 145,00K |
| 2026-09-09 | $11,05 | -%1,07 | $11,03 | $11,25 | $11,03 | 5,70K |
| 2026-09-08 | $11,17 | -%1,59 | $11,35 | $11,35 | $11,01 | 23,40K |
| 2026-09-04 | $11,35 | -%0,53 | $11,34 | $11,35 | $11,21 | 4,80K |
| 2026-09-03 | $11,41 | +%3,54 | $11,30 | $11,41 | $11,10 | 6,40K |
| 2026-09-02 | $11,02 | -%1,87 | $11,26 | $11,26 | $11,01 | 13,00K |
| 2026-09-01 | $11,23 | +%0,36 | $11,20 | $11,48 | $11,00 | 12,90K |
| 2026-08-31 | $11,19 | -%1,15 | $11,24 | $11,40 | $11,06 | 19,30K |
| 2026-08-28 | $11,32 | +%2,44 | $11,05 | $11,48 | $11,05 | 7,20K |
| 2026-08-27 | $11,05 | +%0,27 | $11,09 | $11,24 | $11,05 | 5,30K |
| 2026-08-26 | $11,02 | -%1,17 | $11,04 | $11,33 | $11,00 | 11,80K |
| 2026-08-25 | $11,15 | +%1,36 | $11,11 | $11,29 | $11,00 | 14,40K |
| 2026-08-24 | $11,00 | -%3,00 | $11,41 | $11,45 | $11,00 | 8,50K |
| 2026-08-21 | $11,34 | +%0,27 | $11,40 | $11,43 | $11,05 | 11,90K |
| 2026-08-20 | $11,31 | -%4,40 | $11,82 | $11,82 | $11,05 | 24,10K |
| 2026-08-19 | $11,83 | -%3,11 | $11,78 | $12,37 | $11,32 | 17,90K |
| 2026-08-18 | $12,21 | +%0,16 | $12,29 | $12,29 | $11,90 | 17,60K |
| 2026-08-17 | $12,19 | -%1,69 | $12,53 | $12,57 | $12,00 | 20,40K |
| 2026-08-14 | $12,40 | +%3,59 | $11,99 | $12,40 | $11,95 | 19,40K |
| 2026-08-13 | $11,97 | -%0,17 | $11,90 | $11,98 | $11,61 | 5,40K |
| 2026-08-12 | $11,99 | +%1,01 | $11,98 | $11,99 | $11,50 | 10,50K |
| 2026-08-11 | $11,87 | +%1,80 | $11,67 | $11,88 | $11,41 | 7,10K |
| 2026-08-10 | $11,66 | +%3,55 | $12,11 | $12,11 | $11,26 | 20,40K |
| 2026-08-07 | $11,26 | %0,00 | $11,60 | $11,91 | $11,26 | 15,40K |
| 2026-08-06 | $11,26 | -%1,05 | $11,50 | $11,50 | $11,12 | 20,70K |
| 2026-08-05 | $11,38 | -%9,11 | $12,52 | $12,94 | $11,32 | 51,50K |
| 2026-08-04 | $12,52 | -%13,48 | $13,99 | $14,70 | $12,49 | 74,60K |
| 2026-08-03 | $14,47 | +%9,21 | $13,93 | $15,85 | $13,88 | 72,40K |
| 2026-07-31 | $13,25 | -%1,85 | $13,28 | $13,73 | $13,25 | 5,60K |
| 2026-07-30 | $13,50 | +%0,37 | $13,58 | $13,71 | $13,18 | 6,00K |
| 2026-07-29 | $13,45 | -%1,25 | $13,48 | $13,61 | $13,44 | 2,50K |
| 2026-07-28 | $13,62 | +%1,26 | $13,70 | $13,72 | $13,28 | 4,90K |
| 2026-07-27 | $13,45 | -%0,07 | $13,40 | $13,60 | $13,25 | 8,20K |
| 2026-07-24 | $13,46 | -%0,07 | $13,23 | $13,46 | $12,84 | 5,60K |
| 2026-07-23 | $13,47 | +%0,37 | $13,29 | $13,47 | $13,29 | 1,80K |
| 2026-07-22 | $13,42 | +%0,83 | $13,00 | $13,48 | $13,00 | 6,40K |
| 2026-07-21 | $13,31 | +%4,89 | $12,55 | $13,50 | $12,55 | 11,00K |
| 2026-07-20 | $12,69 | -%8,71 | $14,00 | $14,00 | $12,44 | 31,20K |
| 2026-07-17 | $13,90 | -%1,00 | $13,85 | $14,00 | $13,71 | 5,00K |
| 2026-07-16 | $14,04 | -%1,40 | $14,25 | $14,25 | $13,81 | 7,70K |
| 2026-07-15 | $14,24 | +%1,79 | $13,98 | $14,24 | $13,75 | 8,30K |
| 2026-07-14 | $13,99 | +%2,87 | $13,71 | $14,25 | $13,66 | 16,10K |
| 2026-07-13 | $13,60 | -%3,20 | $13,16 | $14,00 | $13,16 | 45,40K |
| 2026-07-10 | $14,05 | +%1,08 | $14,06 | $14,25 | $13,80 | 15,20K |
| 2026-07-09 | $13,90 | +%6,11 | $13,30 | $14,50 | $13,30 | 35,10K |
| 2026-07-08 | $13,10 | +%1,24 | $12,84 | $13,60 | $12,84 | 11,00K |
| 2026-07-07 | $12,94 | -%0,46 | $13,17 | $13,43 | $12,94 | 7,90K |
| 2026-07-06 | $13,00 | -%0,91 | $13,00 | $13,50 | $12,88 | 18,00K |
| 2026-07-02 | $13,12 | -%3,46 | $13,51 | $13,53 | $13,12 | 7,50K |
| 2026-07-01 | $13,59 | +%0,07 | $13,72 | $14,00 | $13,58 | 9,90K |
| 2026-06-30 | $13,58 | +%3,66 | $13,24 | $13,70 | $13,00 | 8,80K |
| 2026-06-29 | $13,10 | -%1,58 | $13,31 | $13,31 | $12,66 | 18,40K |
| 2026-06-26 | $13,31 | +%10,73 | $12,00 | $13,55 | $11,89 | 20,90K |
| 2026-06-25 | $12,02 | -%2,20 | $12,07 | $12,22 | $12,02 | 2,50K |
| 2026-06-24 | $12,29 | +%1,91 | $12,21 | $12,29 | $11,90 | 9,40K |
| 2026-06-23 | $12,06 | -%1,95 | $12,29 | $12,58 | $12,02 | 5,90K |
| 2026-06-22 | $12,30 | +%3,36 | $11,90 | $12,63 | $11,88 | 27,60K |
| 2026-06-18 | $11,90 | +%3,48 | $11,70 | $12,03 | $11,18 | 40,60K |
| 2026-06-17 | $11,50 | %0,00 | $11,46 | $12,20 | $11,46 | 16,90K |
| 2026-06-16 | $11,50 | -%5,27 | $12,14 | $12,14 | $11,50 | 16,50K |
| 2026-06-15 | $12,14 | -%2,41 | $12,24 | $12,33 | $11,80 | 23,60K |
| 2026-06-12 | $12,44 | +%5,87 | $11,84 | $12,50 | $11,70 | 30,90K |
| 2026-06-11 | $11,75 | +%2,62 | $11,58 | $11,92 | $11,40 | 15,00K |
| 2026-06-10 | $11,45 | +%1,78 | $11,43 | $11,63 | $11,35 | 11,60K |
| 2026-06-09 | $11,25 | -%0,44 | $11,36 | $11,57 | $11,08 | 24,10K |
| 2026-06-08 | $11,30 | -%1,48 | $11,58 | $11,58 | $11,03 | 17,80K |
| 2026-06-05 | $11,47 | +%0,53 | $11,44 | $11,62 | $11,23 | 9,30K |
| 2026-06-04 | $11,41 | +%1,06 | $11,32 | $11,54 | $11,11 | 11,90K |
| 2026-06-03 | $11,29 | -%2,08 | $11,39 | $11,63 | $11,04 | 10,90K |
| 2026-06-02 | $11,53 | -%0,09 | $11,70 | $11,74 | $11,08 | 15,70K |
| 2026-06-01 | $11,54 | +%4,91 | $11,00 | $11,81 | $10,99 | 26,50K |
| 2026-05-29 | $11,00 | -%2,65 | $11,30 | $11,32 | $10,93 | 19,70K |
| 2026-05-28 | $11,30 | +%2,82 | $11,00 | $11,30 | $10,90 | 12,70K |
| 2026-05-27 | $10,99 | -%2,57 | $11,34 | $11,36 | $10,90 | 14,70K |
| 2026-05-26 | $11,28 | -%0,18 | $11,58 | $11,58 | $10,98 | 21,90K |