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 -0.190 (-2.25%)
Official Closing Price Updated: 6:30 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 (%)
Dec 31, 2018 5.482 6.260 5.482 5.561 1,819 -0.20(-3.55%)
Dec 28, 2018 5.271 5.766 5.271 5.766 454 -0.02(-0.30%)
Dec 27, 2018 5.113 5.805 5.113 5.783 5,169 +0.25(+4.48%)
Dec 26, 2018 5.007 5.537 5.007 5.535 2,484 +0.24(+4.61%)
Dec 24, 2018 5.146 5.574 5.146 5.291 2,122 -0.28(-4.98%)
Dec 21, 2018 5.403 5.627 5.344 5.568 3,183 +0.14(+2.55%)
Dec 20, 2018 5.297 5.429 4.981 5.429 1,283 -0.36(-6.26%)
Dec 19, 2018 5.898 5.898 5.792 5.792 970 -0.07(-1.13%)
Dec 18, 2018 5.858 5.858 5.858 5.858 133 +0.00(+0.00%)
Dec 17, 2018 5.858 5.858 5.858 5.858 1 +0.00(+0.00%)
Dec 14, 2018 5.858 5.858 5.858 5.858 151 +0.00(+0.00%)
Dec 13, 2018 5.858 5.858 5.858 5.858 936 -0.41(-6.53%)
Dec 12, 2018 5.588 6.267 5.291 6.267 3,444 +0.53(+9.28%)
Dec 11, 2018 5.647 5.928 5.508 5.735 6,959 -0.18(-2.98%)
Dec 10, 2018 5.179 5.911 5.102 5.911 6,975 +0.28(+5.04%)
Dec 07, 2018 5.409 5.627 4.948 5.627 5,760 +0.75(+15.27%)
Dec 06, 2018 5.627 5.932 4.882 4.882 10,953 -0.92(-15.91%)
Dec 04, 2018 5.805 5.805 5.805 5.805 151 +0.00(+0.00%)
Dec 03, 2018 5.805 5.932 5.805 5.805 1,781 -0.06(-1.01%)
Nov 30, 2018 5.812 5.911 5.785 5.865 3,941 +0.03(+0.45%)
Nov 29, 2018 6.016 6.267 5.805 5.838 5,675 +0.03(+0.45%)
Nov 28, 2018 5.687 6.109 5.680 5.812 8,364 -0.13(-2.14%)
Nov 27, 2018 5.726 5.939 5.726 5.939 745 -0.08(-1.29%)
Nov 26, 2018 6.082 6.082 5.937 6.016 2,055 +0.15(+2.59%)
Nov 23, 2018 5.706 6.122 5.706 5.865 2,576 -0.40(-6.42%)
Nov 21, 2018 6.267 6.267 6.267 0 +0.59(+10.45%)
Nov 20, 2018 5.818 6.049 5.469 5.674 3,660 -0.30(-5.08%)
Nov 19, 2018 5.944 6.122 5.871 5.978 3,970 -0.27(-4.32%)
Nov 16, 2018 6.076 6.445 6.076 6.247 3,183 -0.07(-1.15%)
Nov 15, 2018 6.320 6.320 6.320 6.320 310 +0.00(+0.00%)
Nov 14, 2018 6.139 6.320 6.139 6.320 2,553 -0.03(-0.51%)
Nov 13, 2018 6.229 6.352 6.223 6.352 3,811 +0.02(+0.33%)
Nov 12, 2018 6.333 6.336 6.242 6.331 2,859 -0.05(-0.84%)
Nov 09, 2018 6.384 6.384 6.384 6.384 154 -0.08(-1.30%)
Nov 08, 2018 6.210 6.468 6.210 6.468 1,558 +0.01(+0.10%)
Nov 07, 2018 6.365 6.519 6.216 6.462 11,791 -0.19(-2.91%)
Nov 06, 2018 6.139 6.656 6.139 6.656 6,182 +0.05(+0.68%)
Nov 05, 2018 6.242 6.611 6.242 6.611 3,565 +0.34(+5.46%)
Nov 02, 2018 6.598 6.727 6.268 6.268 9,904 -0.01(-0.21%)
Nov 01, 2018 6.165 6.281 6.165 6.281 1,643 -0.25(-3.76%)
Oct 31, 2018 6.565 6.733 6.404 6.527 3,652 -0.32(-4.72%)
Oct 30, 2018 6.850 6.850 6.850 6.850 493 +0.05(+0.76%)
Oct 29, 2018 6.488 6.798 6.488 6.798 2,790 +0.08(+1.15%)
Oct 26, 2018 6.649 6.721 6.255 6.721 3,249 +0.10(+1.44%)
Oct 25, 2018 6.372 6.625 6.372 6.625 719 +0.12(+1.91%)
Oct 24, 2018 6.359 6.501 6.359 6.501 2,692 +0.06(+1.00%)
Oct 23, 2018 6.210 6.578 6.210 6.436 3,173 -0.09(-1.42%)
Oct 22, 2018 6.484 6.591 6.417 6.529 3,661 +0.05(+0.83%)
Oct 19, 2018 6.578 6.578 6.255 6.475 4,642 -0.18(-2.72%)
Oct 18, 2018 6.656 6.656 6.656 6.656 7 +0.00(+0.00%)
Oct 17, 2018 6.590 6.783 6.583 6.656 5,769 -0.16(-2.28%)
Oct 16, 2018 6.552 6.830 6.533 6.811 3,457 +0.28(+4.36%)
Oct 15, 2018 6.397 6.914 6.397 6.527 21,172 -0.02(-0.30%)
Oct 12, 2018 6.372 6.695 6.372 6.546 4,487 -0.09(-1.36%)
Oct 11, 2018 6.533 6.638 6.281 6.636 17,765 +0.08(+1.28%)
Oct 10, 2018 6.359 6.554 6.312 6.552 8,266 +0.10(+1.48%)
Oct 09, 2018 6.346 6.507 6.346 6.457 739 +0.09(+1.34%)
Oct 08, 2018 6.365 6.578 6.333 6.372 3,433 -0.03(-0.40%)
Oct 05, 2018 6.346 6.636 6.333 6.397 2,940 +0.14(+2.31%)
Oct 04, 2018 6.391 6.546 6.253 6.253 5,314 -0.30(-4.57%)
Oct 03, 2018 6.443 6.552 6.320 6.552 3,118 +0.09(+1.40%)
Oct 02, 2018 6.462 6.462 26 +0.00(+0.00%)
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.