Stockscreener 앱 받기
9.90
2.06%
0.20
시간 외 거래:
9.89
-0.010
-0.10%
Cohen & Company Inc 주식 (COHN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $10.00 | $9.60 | $0.40 | 16,999.0 | +2.06% |
| 2024-11-15 | $9.90 | $9.43 | $0.4705 | 10,387.0 | -1.92% |
| 2024-11-14 | $9.89 | $9.70 | $0.19 | 3,998.0 | -0.50% |
| 2024-11-13 | $9.94 | $9.79 | $0.1464 | 3,843.0 | +0.10% |
| 2024-11-12 | $10.10 | $9.85 | $0.25 | 8,181.0 | -3.06% |
| 2024-11-11 | $10.30 | $9.85 | $0.455 | 14,020.0 | +3.57% |
| 2024-11-08 | $9.94 | $9.75 | $0.19 | 10,008.0 | -1.20% |
| 2024-11-07 | $11.00 | $9.74 | $1.26 | 6,996.0 | -1.86% |
| 2024-11-06 | $10.35 | $9.75 | $0.60 | 18,388.0 | +3.13% |
| 2024-11-05 | $10.00 | $9.70 | $0.30 | 22,988.0 | -0.40% |
| 2024-11-04 | $10.04 | $8.85 | $1.19 | 368,708.0 | +17.38% |
| 2024-11-01 | $8.46 | $8.46 | $0.00 | 591.0 | +0.95% |
| 2024-10-31 | $8.55 | $8.29 | $0.26 | 8,036.0 | -0.10% |
| 2024-10-30 | $8.47 | $8.31 | $0.1586 | 6,869.0 | +0.58% |
| 2024-10-28 | $8.62 | $8.30 | $0.3198 | 2,533.0 | -1.77% |
| 2024-10-25 | $8.49 | $8.49 | $0.00 | 669.0 | +1.92% |
| 2024-10-24 | $8.38 | $8.33 | $0.05 | 954.0 | -0.07% |
| 2024-10-23 | $8.46 | $8.30 | $0.161 | 2,565.0 | -0.76% |
| 2024-10-22 | $8.45 | $8.40 | $0.05 | 866.0 | -0.94% |
Cohen & Company Inc 주식 (COHN) 연도별 가격 이력
이 심층 분석에서는 Cohen & Company Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 COHN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cohen & Company Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cohen & Company Inc 주식 (COHN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $11.00 | $8.46 | $2.54 | 502,106.0 | +18.14% |
| 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% |
Cohen & Company Inc 주식 (COHN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.25 | $6.08 | $1.17 | 75,839.0 | +8.13% |
| 2023-11 | $8.67 | $5.65 | $3.02 | 131,672.0 | +6.22% |
| 2023-10 | $7.17 | $5.62 | $1.55 | 65,238.0 | -11.20% |
| 2023-09 | $11.99 | $6.46 | $5.53 | 190,473.0 | -41.89% |
| 2023-08 | $11.99 | $5.26 | $6.73 | 880,789.0 | +108.16% |
| 2023-07 | $5.66 | $3.87 | $1.79 | 275,306.0 | +33.09% |
| 2023-06 | $5.32 | $3.29 | $2.03 | 2,268,210.0 | -11.96% |
| 2023-05 | $7.61 | $4.48 | $3.13 | 176,373.0 | -29.12% |
| 2023-04 | $7.41 | $5.96 | $1.45 | 50,013.0 | -5.35% |
| 2023-03 | $9.20 | $6.74 | $2.46 | 210,153.0 | -23.08% |
| 2023-02 | $9.05 | $8.69 | $0.365 | 32,055.0 | +0.96% |
| 2023-01 | $8.96 | $8.05 | $0.91 | 109,294.0 | +5.88% |
Cohen & Company Inc 주식 (COHN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $9.88 | $8.06 | $1.82 | 146,016.0 | -5.66% |
| 2022-11 | $10.64 | $8.20 | $2.44 | 199,668.0 | -9.00% |
| 2022-10 | $11.52 | $8.57 | $2.95 | 190,908.0 | +14.15% |
| 2022-09 | $11.97 | $8.11 | $3.86 | 84,390.0 | -27.26% |
| 2022-08 | $14.20 | $9.15 | $5.05 | 223,628.0 | +27.87% |
| 2022-07 | $11.00 | $9.01 | $1.99 | 65,874.0 | -14.96% |
| 2022-06 | $16.48 | $10.20 | $6.28 | 177,487.0 | -34.43% |
| 2022-05 | $16.89 | $12.14 | $4.75 | 359,962.0 | +12.40% |
| 2022-04 | $16.80 | $14.50 | $2.30 | 202,580.0 | -9.60% |
| 2022-03 | $17.97 | $12.69 | $5.28 | 272,620.0 | +11.42% |
| 2022-02 | $16.40 | $14.22 | $2.18 | 124,044.0 | -4.64% |
| 2022-01 | $15.71 | $14.16 | $1.55 | 170,581.0 | +2.63% |
0.03%
0.50%
자본화:
|
볼륨(24시간):