Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	22.0	21.23	21.31	21.49	11100.0	21.49
2021-02-12	21.81	19.86	19.86	21.6	24300.0	21.6
2021-02-11	21.44	19.01	19.3	20.2	13300.0	20.2
2021-02-10	19.5	18.6	18.93	19.43	12600.0	19.43
2021-02-09	19.1	18.46	18.75	18.46	5900.0	18.46
2021-02-08	19.27	18.36	19.27	18.7	7500.0	18.7
2021-02-05	19.38	18.04	19.05	19.11	7400.0	19.11
2021-02-04	19.5	18.67	19.5	18.74	9200.0	18.74
2021-02-03	19.4	18.86	19.0	18.94	7600.0	18.94
2021-02-02	19.0	18.23	18.3	18.54	14900.0	18.54
2021-02-01	18.23	17.0	17.58	18.18	22800.0	18.18
2021-01-29	17.7	17.06	17.06	17.25	8200.0	17.25
2021-01-28	18.11	16.82	16.83	17.7	15700.0	17.7
2021-01-27	17.65	16.4	16.71	16.82	9900.0	16.82
2021-01-26	17.23	16.37	16.4	16.94	26500.0	16.94
2021-01-25	17.88	16.66	17.3	16.7	11700.0	16.7
2021-01-22	17.41	17.1	17.29	17.22	7500.0	17.22
2021-01-21	17.62	17.42	17.62	17.53	3100.0	17.53
2021-01-20	17.72	17.41	17.72	17.41	3200.0	17.41
2021-01-19	17.77	17.25	17.37	17.71	5900.0	17.71
2021-01-15	18.62	17.47	18.12	17.5	11100.0	17.5
2021-01-14	17.95	16.64	16.64	17.8	18000.0	17.8
2021-01-13	16.81	16.41	16.56	16.41	4100.0	16.41
2021-01-12	17.04	16.5	17.04	16.51	4200.0	16.51
2021-01-11	17.09	16.37	16.37	16.88	6900.0	16.88
2021-01-08	16.7	16.07	16.11	16.5	13400.0	16.5
2021-01-07	16.45	15.88	16.08	16.36	8800.0	16.36
2021-01-06	16.0	15.66	15.86	15.99	7200.0	15.99
2021-01-05	15.96	15.64	15.89	15.75	11400.0	15.75
2021-01-04	16.35	15.88	16.35	15.88	5500.0	15.88
2020-12-31	16.41	16.14	16.33	16.34	3600.0	16.34
2020-12-30	16.65	16.2	16.41	16.55	3700.0	16.55
2020-12-29	16.88	16.19	16.82	16.19	9700.0	16.19
2020-12-28	16.98	16.5	16.93	16.98	7600.0	16.98
2020-12-24	17.25	16.48	17.0	16.48	14000.0	16.48
2020-12-23	15.93	15.22	15.42	15.93	13400.0	15.93
2020-12-22	15.22	14.54	15.05	15.16	7900.0	15.16
2020-12-21	15.6	15.01	15.14	15.01	12500.0	15.01
2020-12-18	15.85	15.5	15.85	15.5	2500.0	15.5
2020-12-17	16.43	15.55	16.2	15.71	7100.0	15.71
2020-12-16	16.73	16.14	16.6	16.14	4500.0	16.14
2020-12-15	16.9	16.54	16.9	16.73	4200.0	16.73
2020-12-14	16.98	16.54	16.74	16.54	3100.0	16.54
2020-12-11	17.02	16.53	16.92	16.53	2600.0	16.53
2020-12-10	17.23	16.66	17.23	16.66	2300.0	16.66
2020-12-09	17.7	17.2	17.56	17.2	7300.0	17.2
2020-12-08	17.82	17.11	17.11	17.74	6700.0	17.74
2020-12-07	17.83	17.16	17.38	17.61	17000.0	17.61
2020-12-04	17.05	16.11	16.32	17.05	13500.0	17.05
2020-12-03	16.76	16.12	16.76	16.61	9000.0	16.61
2020-12-02	16.57	15.3	16.34	16.44	35600.0	16.44
2020-12-01	16.98	16.5	16.82	16.62	12200.0	16.62
2020-11-30	16.97	16.62	16.74	16.78	12500.0	16.78
2020-11-27	17.23	16.85	17.23	17.09	8600.0	17.09
2020-11-25	17.38	16.65	17.0	17.28	8900.0	17.28
2020-11-24	17.48	16.82	17.48	17.2	6500.0	17.2
2020-11-23	17.05	16.36	16.4	16.92	16500.0	16.92
2020-11-20	17.2	16.4	17.0	16.61	16900.0	16.61
2020-11-19	17.51	16.95	17.51	16.96	6000.0	16.96
2020-11-18	17.79	17.11	17.11	17.79	15900.0	17.79
2020-11-17	18.08	16.81	17.84	17.09	51200.0	17.09
2020-11-16	18.4	18.13	18.29	18.16	7200.0	18.16
2020-11-13	18.25	17.99	18.25	18.22	9700.0	18.22
2020-11-12	18.24	17.82	17.82	17.91	15400.0	17.91
2020-11-11	18.18	17.69	18.01	18.18	34200.0	18.18
2020-11-10	18.55	17.94	18.06	18.16	82800.0	18.16
2020-11-09	19.0	17.9	18.6	18.13	104200.0	18.13
2020-11-06	19.24	17.62	19.24	17.7	85300.0	17.7
2020-11-05	20.3	18.75	18.75	19.34	150400.0	19.34
2020-11-04	20.95	18.17	20.23	18.63	63500.0	18.63
2020-11-03	20.09	18.99	18.99	19.6	107800.0	19.6
2020-11-02	19.65	18.71	19.39	18.71	40700.0	18.71
2020-10-30	19.66	18.75	19.14	19.18	56200.0	19.18
2020-10-29	19.68	18.0	18.18	19.48	135600.0	19.48
2020-10-28	18.91	18.13	18.21	18.39	42900.0	18.39
2020-10-27	18.71	18.07	18.44	18.5	69200.0	18.5
2020-10-26	18.8	18.2	18.49	18.44	108300.0	18.44
2020-10-23	20.1	19.05	19.3	19.26	119300.0	19.26
2020-10-22	19.59	18.0	18.39	19.25	121000.0	19.25
2020-10-21	19.19	18.0	18.83	18.17	68800.0	18.17
2020-10-20	19.88	18.33	19.23	19.3	94800.0	19.3
2020-10-19	20.6	19.11	20.46	19.14	87700.0	19.14
2020-10-16	20.84	19.11	19.35	20.6	186100.0	20.6
2020-10-15	20.67	19.03	20.67	19.29	84000.0	19.29
2020-10-14	20.99	19.45	20.45	20.31	153500.0	20.31
2020-10-13	22.0	20.45	22.0	20.71	168700.0	20.71
2020-10-12	22.06	20.21	20.54	21.59	145400.0	21.59
2020-10-09	21.7	19.59	20.3	20.92	183000.0	20.92
2020-10-08	20.31	18.47	18.84	20.31	194300.0	20.31
2020-10-07	19.0	17.88	18.15	18.26	76200.0	18.26
2020-10-06	18.47	17.88	18.09	18.14	55300.0	18.14
2020-10-05	19.43	18.0	18.94	18.11	50800.0	18.11
2020-10-02	19.05	18.15	18.73	19.02	19700.0	19.02
2020-10-01	20.1	19.24	19.28	19.25	38200.0	19.25
2020-09-30	19.94	18.66	19.49	19.55	87200.0	19.55
2020-09-29	20.85	19.5	20.2	19.5	343900.0	19.5
2020-09-28	21.1	19.73	20.39	20.73	432400.0	20.73
2020-09-25	21.74	19.5	19.5	20.29	494600.0	20.29
2020-09-24	20.9	19.27	19.58	19.75	235600.0	19.75
2020-09-23	20.55	18.61	18.61	19.57	196500.0	19.57
2020-09-22	19.69	18.6	18.6	18.97	200500.0	18.97
2020-09-21	19.27	17.87	19.27	18.3	47000.0	18.3
2020-09-18	20.56	19.11	19.11	19.34	36600.0	19.34
2020-09-17	21.68	19.25	19.25	19.58	172300.0	19.58
2020-09-16	22.15	20.11	20.98	20.11	114500.0	20.11
2020-09-15	22.91	20.92	21.4	21.0	170100.0	21.0
2020-09-14	22.92	21.0	22.35	21.43	96600.0	21.43
2020-09-11	23.9	21.33	23.9	21.95	238800.0	21.95
2020-09-10	24.7	22.01	22.16	23.2	163800.0	23.2
2020-09-09	24.18	21.25	21.73	22.99	296900.0	22.99
2020-09-08	24.9	20.76	21.06	22.46	508600.0	22.46
2020-09-04	21.97	17.72	18.71	21.54	310000.0	21.54
2020-09-03	18.8	17.6	18.39	18.56	270100.0	18.56
2020-09-02	19.44	18.14	18.31	18.96	108300.0	18.96
2020-09-01	19.48	17.22	17.48	18.79	181200.0	18.79
2020-08-31	18.5	15.7	15.96	18.03	279400.0	18.03
2020-08-28	16.99	15.85	15.91	16.05	214700.0	16.05
2020-08-27	16.66	15.23	15.48	16.12	433600.0	16.12
2020-08-26	17.44	15.87	16.43	16.0	254100.0	16.0
2020-08-25	17.64	15.53	16.57	16.93	352900.0	16.93
2020-08-24	16.75	15.28	15.36	16.11	272300.0	16.11
2020-08-21	16.85	14.45	15.37	15.76	372500.0	15.76
2020-08-20	16.54	15.34	15.84	15.69	258600.0	15.69
2020-08-19	17.7	15.5	15.88	16.33	355600.0	16.33
2020-08-18	18.11	16.0	17.38	16.0	129000.0	16.0
2020-08-17	20.2	17.57	18.84	17.73	366900.0	17.73
2020-08-14	20.4	18.5	18.85	18.86	274100.0	18.86
2020-08-13	21.89	18.99	20.46	19.67	458600.0	19.67
2020-08-12	21.5	19.18	19.18	20.47	242700.0	20.47
2020-08-11	20.16	18.74	18.74	19.23	239600.0	19.23
2020-08-10	22.22	16.54	18.0	19.91	485000.0	19.91
2020-08-07	28.6	18.28	25.53	19.02	925300.0	19.02
2020-08-06	28.97	19.27	26.82	20.55	754200.0	20.55
2020-08-05	31.82	21.01	21.01	28.59	1035000.0	28.59
2020-08-04	24.31	18.03	21.74	22.15	936800.0	22.15
2020-08-03	22.32	13.52	13.52	20.97	901100.0	20.97
2020-07-31	14.44	12.88	14.06	13.92	284300.0	13.92
2020-07-30	15.48	12.83	13.5	14.21	213200.0	14.21
2020-07-29	14.81	11.63	11.63	14.0	318800.0	14.0
2020-07-28	13.49	10.97	11.1	12.21	316700.0	12.21
2020-07-27	12.09	11.1	12.09	11.27	67000.0	11.27
2020-07-24	12.75	11.0	11.49	11.99	180900.0	11.99
2020-07-23	13.19	11.6	11.86	11.9	80800.0	11.9
2020-07-22	13.18	11.29	11.85	11.9	204000.0	11.9
2020-07-21	13.9	10.59	10.59	12.05	395800.0	12.05
2020-07-20	12.0	9.69	11.69	10.98	302100.0	10.98
2020-07-17	12.1	7.74	7.74	12.1	496500.0	12.1
2020-07-16	8.14	7.5	7.5	7.85	24800.0	7.85
2020-07-15	8.39	7.67	7.67	7.7	20200.0	7.7
2020-07-14	8.43	7.73	8.15	7.77	23200.0	7.77
2020-07-13	9.0	8.06	8.66	8.06	37300.0	8.06
2020-07-10	8.85	7.81	7.83	8.66	53100.0	8.66
2020-07-09	8.18	7.71	8.0	8.02	20300.0	8.02
2020-07-08	8.78	8.13	8.29	8.17	39200.0	8.17
2020-07-07	9.19	8.18	9.19	8.5	53600.0	8.5
2020-07-06	10.02	8.93	9.57	9.0	69500.0	9.0
2020-07-02	10.7	9.44	9.61	9.7	251400.0	9.7
2020-07-01	10.19	9.44	9.65	9.82	168800.0	9.82
2020-06-30	11.7	8.77	11.0	9.42	351100.0	9.42
2020-06-29	10.62	8.24	10.4	8.53	198400.0	8.53
2020-06-26	11.32	10.03	10.3	10.4	265800.0	10.4
2020-06-25	11.42	9.94	9.94	10.51	232100.0	10.51
2020-06-24	11.1	10.01	10.51	10.49	125900.0	10.49
2020-06-23	11.8	10.31	10.31	11.07	193800.0	11.07
2020-06-22	13.9	9.87	13.51	11.95	611100.0	11.95
2020-06-19	24.44	12.6	20.75	13.51	13783300.0	13.51
2020-06-18	11.88	6.5	8.0	7.7	1106600.0	7.7
2020-06-17	18.9	4.3	4.31	8.5	6278900.0	8.5
2020-06-16	4.17	3.75	3.75	4.11	50400.0	4.11
2020-06-15	3.85	3.32	3.33	3.84	21000.0	3.84
2020-06-12	3.68	3.45	3.45	3.61	16400.0	3.61
2020-06-11	3.71	3.36	3.69	3.36	26100.0	3.36
2020-06-10	3.9	3.76	3.85	3.76	15900.0	3.76
2020-06-09	4.17	3.75	4.17	3.87	53100.0	3.87
2020-06-08	4.7	3.41	3.5	4.25	318200.0	4.25
2020-06-05	3.6	3.22	3.26	3.46	32000.0	3.46
2020-06-04	3.38	3.17	3.26	3.21	6700.0	3.21
2020-06-03	3.5	3.26	3.32	3.36	6300.0	3.36
2020-06-02	3.5	3.4	3.4	3.44	1000.0	3.44
2020-06-01	3.46	3.25	3.25	3.46	1300.0	3.46
2020-05-29	3.51	3.41	3.45	3.45	5900.0	3.45
2020-05-28	3.68	3.46	3.49	3.55	7900.0	3.55
2020-05-27	3.54	3.34	3.5	3.5	5500.0	3.5
2020-05-26	3.7	3.25	3.35	3.59	15100.0	3.59
2020-05-22	3.85	3.35	3.78	3.47	12700.0	3.47
2020-05-21	3.98	3.4	3.52	3.51	54000.0	3.51
2020-05-20	4.14	3.19	3.19	3.44	314900.0	3.44
2020-05-19	3.19	2.94	2.95	3.19	5700.0	3.19
2020-05-18	2.98	2.86	2.94	2.98	2200.0	2.98
2020-05-15	3.17	2.85	2.9	2.96	4700.0	2.96
2020-05-14	3.01	3.01	3.01	3.01	200.0	3.01
2020-05-13	3.26	2.85	3.26	3.07	2500.0	3.07
2020-05-12	3.45	2.77	3.35	3.28	19700.0	3.28
2020-05-11	3.5	3.23	3.38	3.35	19700.0	3.35
2020-05-08	3.37	2.97	3.24	3.28	18200.0	3.28
2020-05-07	4.19	3.66	4.14	3.68	14100.0	3.68
2020-05-06	4.16	4.15	4.16	4.15	400.0	4.15
2020-05-05	4.1	4.1	4.1	4.1	300.0	4.1
2020-05-04	4.26	4.04	4.26	4.1	1200.0	4.1
2020-05-01	4.4	4.06	4.4	4.35	3200.0	4.35
2020-04-30	4.33	3.95	3.95	4.18	4100.0	4.18
2020-04-29	4.53	3.93	4.45	4.11	13000.0	4.11
2020-04-28	4.45	4.08	4.08	4.42	48800.0	4.42
2020-04-27	4.18	3.95	4.09	4.1	8400.0	4.1
2020-04-24	4.1	3.73	4.0	3.98	4800.0	3.98
2020-04-23	3.99	3.81	3.81	3.97	3500.0	3.97
2020-04-22	3.96	3.81	3.81	3.96	1400.0	3.96
2020-04-21	3.89	3.5	3.86	3.54	1500.0	3.54
2020-04-20	3.89	3.58	3.58	3.66	4200.0	3.66
2020-04-17	3.97	3.8	3.96	3.89	2300.0	3.89
2020-04-16	3.85	3.7	3.71	3.85	1500.0	3.85
2020-04-15	4.17	3.56	3.78	3.84	15000.0	3.84
2020-04-14	3.9	3.7	3.7	3.81	6300.0	3.81
2020-04-13	3.64	3.37	3.37	3.62	2100.0	3.62
2020-04-09	3.69	3.49	3.69	3.51	2400.0	3.51
2020-04-08	3.54	3.41	3.54	3.54	600.0	3.54
2020-04-07	3.54	3.25	3.27	3.35	9800.0	3.35
2020-04-06	3.42	3.18	3.28	3.27	8800.0	3.27
2020-04-03	3.24	2.93	3.24	3.1	7500.0	3.1
2020-04-02	3.27	3.1	3.22	3.2	1800.0	3.2
2020-04-01	3.4	3.07	3.28	3.24	9500.0	3.24
2020-03-31	3.65	3.3	3.65	3.32	4300.0	3.32
2020-03-30	3.57	3.29	3.57	3.51	2000.0	3.51
2020-03-27	3.48	3.07	3.37	3.26	17000.0	3.26
2020-03-26	3.69	2.87	3.25	3.62	39900.0	3.62
2020-03-25	3.72	3.28	3.72	3.35	4600.0	3.35
2020-03-24	3.73	3.37	3.73	3.4	4400.0	3.4
2020-03-23	3.64	3.05	3.34	3.4	4400.0	3.4
2020-03-20	3.8	3.3	3.8	3.61	6900.0	3.61
2020-03-19	3.72	2.91	2.91	3.7	8500.0	3.7
2020-03-18	4.05	2.82	4.05	3.13	24700.0	3.13
2020-03-17	4.11	3.33	4.11	3.79	39400.0	3.79
2020-03-16	4.33	3.53	4.33	3.84	11300.0	3.84
2020-03-13	4.53	3.53	4.27	4.13	33700.0	4.13
2020-03-12	4.31	3.84	3.94	3.9	37200.0	3.9
2020-03-11	4.85	3.94	4.73	4.41	30100.0	4.41
2020-03-10	4.97	4.31	4.34	4.75	33300.0	4.75
2020-03-09	4.5	3.2	3.94	4.34	69000.0	4.34
2020-03-06	5.33	4.25	5.33	4.25	145200.0	4.25
2020-03-05	7.71	5.0	7.7	5.11	1043500.0	5.11
2020-03-04	4.18	3.63	4.18	4.0	3700.0	4.0
2020-03-03	4.19	3.75	3.75	4.06	8900.0	4.06
2020-03-02	3.79	3.3	3.71	3.78	26900.0	3.78
2020-02-28	4.04	3.59	4.0	3.99	21600.0	3.99
2020-02-27	4.43	3.93	4.22	4.04	2300.0	4.04
2020-02-26	4.6	4.05	4.1	4.32	39000.0	4.32
2020-02-25	4.27	3.85	3.99	4.02	37300.0	4.02
2020-02-24	4.14	3.8	3.8	4.03	18300.0	4.03
2020-02-21	4.99	4.06	4.35	4.2	104400.0	4.2
2020-02-20	4.89	4.35	4.6	4.48	33200.0	4.48
2020-02-19	4.84	4.4	4.4	4.66	27300.0	4.66
2020-02-18	5.01	4.46	4.79	4.46	44500.0	4.46

名前	Cohen & Company Inc.
ティッカー	COHN
国	United States
上場年	nan
セクター	Finance

Cohen & Company Inc.のデータ

Cohen & Company Inc.の基本情報

Cohen & Company Inc.の過去1年の値動き