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

Cohen & Company Inc (NY: COHN )

8.250 -0.187 (-2.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 31, 2018 6.595 6.764 6.433 6.556 3,635 -0.32(-4.72%)
Oct 30, 2018 6.881 6.881 6.881 6.881 491 +0.05(+0.76%)
Oct 29, 2018 6.517 6.829 6.517 6.829 2,777 +0.08(+1.15%)
Oct 26, 2018 6.680 6.751 6.284 6.751 3,235 +0.10(+1.44%)
Oct 25, 2018 6.401 6.655 6.401 6.655 716 +0.12(+1.91%)
Oct 24, 2018 6.388 6.530 6.388 6.530 2,680 +0.06(+1.00%)
Oct 23, 2018 6.238 6.608 6.238 6.466 3,159 -0.09(-1.42%)
Oct 22, 2018 6.514 6.621 6.446 6.558 3,644 +0.05(+0.83%)
Oct 19, 2018 6.608 6.608 6.284 6.504 4,621 -0.18(-2.72%)
Oct 18, 2018 6.686 6.686 6.686 6.686 7 +0.00(+0.00%)
Oct 17, 2018 6.620 6.814 6.613 6.686 5,742 -0.16(-2.28%)
Oct 16, 2018 6.582 6.862 6.563 6.842 3,441 +0.29(+4.36%)
Oct 15, 2018 6.427 6.946 6.427 6.556 21,076 -0.02(-0.30%)
Oct 12, 2018 6.401 6.725 6.401 6.576 4,467 -0.09(-1.36%)
Oct 11, 2018 6.563 6.669 6.310 6.667 17,684 +0.08(+1.28%)
Oct 10, 2018 6.388 6.584 6.340 6.582 8,229 +0.10(+1.48%)
Oct 09, 2018 6.375 6.536 6.375 6.487 736 +0.09(+1.34%)
Oct 08, 2018 6.394 6.608 6.362 6.401 3,418 -0.03(-0.40%)
Oct 05, 2018 6.375 6.667 6.362 6.427 2,926 +0.14(+2.31%)
Oct 04, 2018 6.420 6.576 6.282 6.282 5,289 -0.30(-4.57%)
Oct 03, 2018 6.472 6.582 6.349 6.582 3,104 +0.09(+1.40%)
Oct 02, 2018 6.492 6.492 26 +0.00(+0.00%)
Oct 01, 2018 6.492 6.492 6.485 6.492 2,398 +0.00(+0.00%)
Sep 28, 2018 6.492 6.492 6.492 6.492 1,078 +0.00(+0.00%)
Sep 27, 2018 6.492 6.492 66 +0.00(+0.00%)
Sep 26, 2018 6.492 6.492 49 +0.00(+0.00%)
Sep 25, 2018 6.492 6.492 6.492 6.492 29 +0.00(+0.00%)
Sep 24, 2018 6.656 6.656 6.394 6.492 5,873 -0.06(-0.89%)
Sep 21, 2018 6.618 6.618 6.180 6.550 13,402 -0.02(-0.25%)
Sep 20, 2018 6.128 6.765 6.128 6.566 2,170 +0.40(+6.45%)
Sep 19, 2018 6.128 6.329 6.128 6.169 2,466 -0.10(-1.63%)
Sep 18, 2018 6.122 6.276 6.122 6.271 1,808 +0.16(+2.55%)
Sep 17, 2018 6.115 6.115 6.115 6.115 369 -0.24(-3.78%)
Sep 14, 2018 6.193 6.355 6.193 6.355 1,694 +0.19(+3.05%)
Sep 13, 2018 6.212 6.336 6.050 6.167 3,002 -0.06(-0.94%)
Sep 12, 2018 6.504 6.517 6.102 6.225 4,815 +0.04(+0.63%)
Sep 11, 2018 6.005 6.420 6.005 6.186 8,229 +0.06(+1.06%)
Sep 10, 2018 6.102 6.414 6.102 6.121 1,269 -0.11(-1.77%)
Sep 07, 2018 6.232 6.232 6.232 6.232 308 -0.21(-3.28%)
Sep 06, 2018 6.517 6.517 6.297 6.443 2,403 +0.15(+2.32%)
Sep 05, 2018 6.245 6.556 6.212 6.297 6,006 -0.07(-1.07%)
Sep 04, 2018 6.504 6.656 6.167 6.365 3,512 +0.06(+0.98%)
Aug 31, 2018 6.303 6.303 6.303 0 -0.28(-4.24%)
Aug 30, 2018 6.401 6.582 6.394 6.582 1,027 +0.12(+1.91%)
Aug 29, 2018 6.492 6.658 6.459 6.459 2,583 -0.03(-0.50%)
Aug 28, 2018 6.199 6.492 6.157 6.492 3,258 +0.26(+4.17%)
Aug 27, 2018 6.232 6.232 512 +0.00(+0.00%)
Aug 24, 2018 6.232 6.232 6.232 6.232 154 -0.51(-7.61%)
Aug 23, 2018 6.154 6.745 5.946 6.745 2,407 +0.40(+6.24%)
Aug 22, 2018 6.310 6.492 6.109 6.349 7,762 -0.03(-0.40%)
Aug 21, 2018 6.154 6.446 6.109 6.374 7,192 -0.12(-1.80%)
Aug 20, 2018 6.115 6.492 6.115 6.492 4,892 +0.17(+2.67%)
Aug 17, 2018 6.134 6.323 6.134 6.323 924 -0.17(-2.60%)
Aug 16, 2018 6.160 6.492 6.089 6.492 2,504 +0.29(+4.71%)
Aug 15, 2018 6.117 6.199 6.079 6.199 1,896 +0.14(+2.31%)
Aug 14, 2018 6.059 6.059 6.059 6.059 1,566 -0.10(-1.55%)
Aug 13, 2018 6.155 6.155 6.155 6.155 496 +0.01(+0.10%)
Aug 10, 2018 6.149 6.149 6.149 6.149 157 -0.00(-0.02%)
Aug 09, 2018 6.150 6.150 6.150 6.150 522 -0.04(-0.70%)
Aug 08, 2018 5.973 6.193 5.971 6.193 7,165 +0.23(+3.84%)
Aug 07, 2018 6.201 6.201 5.964 5.964 1,102 -0.41(-6.39%)
Aug 06, 2018 6.371 6.371 15 +0.00(+0.00%)
Aug 03, 2018 6.371 6.371 6.371 6.371 157 +0.00(+0.00%)
Aug 02, 2018 6.193 6.581 6.193 6.371 714 +0.42(+7.05%)
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.