Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cohen & Company Inc (NY: COHN )

8.400 -0.190 (-2.21%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 2.489 2.672 2.426 2.461 38,962 -0.09(-3.58%)
Jan 30, 2020 2.743 2.883 2.384 2.553 47,441 -0.22(-7.98%)
Jan 29, 2020 2.771 3.060 2.757 2.774 42,528 -0.02(-0.63%)
Jan 28, 2020 2.750 2.947 2.729 2.792 23,701 -0.11(-3.66%)
Jan 27, 2020 2.720 4.023 2.708 2.898 531,785 +0.19(+7.04%)
Jan 24, 2020 2.883 2.883 2.708 2.708 11,802 -0.17(-5.81%)
Jan 23, 2020 2.813 2.883 2.708 2.875 9,747 -0.01(-0.30%)
Jan 22, 2020 2.813 2.947 2.686 2.883 74,709 +0.23(+8.75%)
Jan 21, 2020 2.539 2.848 2.370 2.651 117,795 +0.11(+4.43%)
Jan 17, 2020 2.820 2.968 2.534 2.539 71,383 -0.23(-8.38%)
Jan 16, 2020 2.679 3.446 2.602 2.771 330,624 -0.00(-0.13%)
Jan 15, 2020 3.045 3.045 2.722 2.774 23,181 -0.09(-3.07%)
Jan 14, 2020 3.151 3.151 2.813 2.862 25,200 -0.11(-3.71%)
Jan 13, 2020 2.841 3.087 2.834 2.973 19,894 -0.07(-2.38%)
Jan 10, 2020 2.787 3.136 2.787 3.045 17,632 +0.01(+0.46%)
Jan 09, 2020 3.059 3.172 2.949 3.031 17,750 -0.03(-0.92%)
Jan 08, 2020 3.045 3.221 2.700 3.059 17,314 +0.03(+1.04%)
Jan 07, 2020 3.158 3.235 2.996 3.028 10,246 +0.02(+0.82%)
Jan 06, 2020 2.813 3.305 2.679 3.003 101,270 +0.34(+12.66%)
Jan 03, 2020 2.708 2.764 2.602 2.665 25,026 +0.01(+0.53%)
Jan 02, 2020 2.616 2.778 2.532 2.651 30,310 -0.13(-4.56%)
Dec 31, 2019 2.475 2.778 2.314 2.778 39,530 +0.30(+12.04%)
Dec 30, 2019 2.518 2.616 2.433 2.479 22,340 -0.20(-7.62%)
Dec 27, 2019 2.384 2.686 2.384 2.684 20,049 +0.13(+5.13%)
Dec 26, 2019 2.778 2.778 2.349 2.553 19,418 -0.01(-0.55%)
Dec 24, 2019 2.764 2.771 2.335 2.567 16,494 +0.09(+3.79%)
Dec 23, 2019 2.619 2.771 2.321 2.473 16,736 -0.22(-8.06%)
Dec 20, 2019 2.293 2.813 2.250 2.690 25,311 +0.39(+16.97%)
Dec 19, 2019 2.461 2.461 2.250 2.300 13,375 -0.18(-7.10%)
Dec 18, 2019 2.532 2.560 2.307 2.475 11,334 -0.18(-6.63%)
Dec 17, 2019 2.708 2.876 2.391 2.651 25,636 -0.06(-2.08%)
Dec 16, 2019 2.855 3.024 2.532 2.708 94,651 -0.50(-15.63%)
Dec 13, 2019 3.270 3.404 2.989 3.209 273,872 +0.70(+27.82%)
Dec 12, 2019 2.532 2.602 2.117 2.511 84,970 +0.05(+2.00%)
Dec 11, 2019 2.180 2.806 2.004 2.461 170,368 +0.36(+17.06%)
Dec 10, 2019 2.110 2.110 2.096 2.103 1,524 -0.01(-0.66%)
Dec 09, 2019 2.132 2.140 2.110 2.117 3,264 +0.01(+0.33%)
Dec 06, 2019 2.356 2.377 2.110 2.110 20,760 -0.06(-2.91%)
Dec 05, 2019 2.050 2.173 2.050 2.173 1,173 -0.04(-1.74%)
Dec 04, 2019 2.349 2.349 2.211 2.211 406 +0.02(+1.11%)
Dec 03, 2019 1.962 2.250 1.962 2.187 3,721 +0.08(+3.67%)
Dec 02, 2019 2.110 2.110 2.110 2.110 52 +0.00(+0.00%)
Nov 29, 2019 2.096 2.250 2.082 2.110 2,132 +0.04(+1.69%)
Nov 27, 2019 2.243 2.356 2.039 2.075 7,536 -0.39(-15.71%)
Nov 26, 2019 2.658 2.672 2.461 2.461 51,723 -0.21(-7.89%)
Nov 25, 2019 2.672 2.672 2.602 2.672 2,559 -0.05(-1.94%)
Nov 22, 2019 2.725 2.725 2.725 2.725 142 -0.00(-0.13%)
Nov 21, 2019 2.855 2.855 2.686 2.729 5,305 +0.10(+3.74%)
Nov 20, 2019 2.750 2.876 2.532 2.630 7,564 +0.17(+6.86%)
Nov 19, 2019 2.630 2.630 2.461 2.461 3,722 +0.00(+0.00%)
Nov 18, 2019 2.722 2.722 2.461 2.461 5,183 -0.14(-5.21%)
Nov 15, 2019 2.631 2.631 2.597 2.597 1,564 -0.04(-1.44%)
Nov 14, 2019 2.635 2.635 2.635 2.635 1,534 -0.11(-3.93%)
Nov 13, 2019 2.743 2.743 2.743 2.743 28 +0.00(+0.00%)
Nov 12, 2019 2.785 2.785 2.497 2.743 2,868 +0.03(+1.26%)
Nov 11, 2019 2.709 2.709 2.709 2.709 25 +0.00(+0.00%)
Nov 08, 2019 2.709 2.709 2.709 2.709 142 +0.00(+0.00%)
Nov 07, 2019 2.820 2.820 2.709 2.709 924 -0.28(-9.37%)
Nov 05, 2019 2.989 2.989 2.989 0 +0.00(+0.00%)
Nov 04, 2019 2.775 2.989 2.775 2.989 327 -0.04(-1.16%)
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.