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

Cohen & Company Inc (NY: COHN )

8.590 -0.010 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 30, 2022 6.816 6.832 6.540 6.767 11,278 -0.07(-0.96%)
Dec 29, 2022 6.923 6.976 6.775 6.833 5,348 -0.25(-3.52%)
Dec 27, 2022 7.082 956 -0.05(-0.70%)
Dec 23, 2022 6.791 7.154 6.791 7.132 3,381 +0.23(+3.29%)
Dec 22, 2022 6.897 7.095 6.621 6.905 5,001 +0.04(+0.59%)
Dec 21, 2022 6.800 6.937 6.645 6.864 9,884 -0.13(-1.86%)
Dec 20, 2022 6.897 6.994 6.670 6.994 4,546 +0.13(+1.89%)
Dec 19, 2022 7.050 7.050 6.718 6.864 3,916 -0.03(-0.47%)
Dec 16, 2022 7.303 7.449 6.897 6.897 9,853 -0.29(-4.09%)
Dec 15, 2022 7.473 7.594 6.978 7.191 20,304 -0.54(-7.00%)
Dec 14, 2022 7.660 7.749 7.213 7.733 7,351 +0.21(+2.80%)
Dec 13, 2022 7.587 8.014 7.420 7.522 17,575 +0.01(+0.16%)
Dec 12, 2022 7.108 7.509 7.108 7.509 5,086 +0.41(+5.77%)
Dec 09, 2022 7.035 7.192 6.937 7.100 3,317 -0.10(-1.35%)
Dec 08, 2022 6.921 7.221 6.808 7.197 5,587 +0.18(+2.54%)
Dec 07, 2022 6.853 7.100 6.851 7.019 8,719 +0.33(+4.99%)
Dec 06, 2022 6.856 6.856 6.540 6.685 5,916 -0.17(-2.50%)
Dec 05, 2022 7.165 7.224 6.816 6.856 15,035 -0.25(-3.53%)
Dec 02, 2022 6.921 7.157 6.816 7.107 17,999 +0.34(+5.02%)
Dec 01, 2022 7.165 7.181 6.759 6.767 14,916 -0.41(-5.66%)
Nov 30, 2022 6.840 7.262 6.710 7.173 14,982 +0.40(+5.87%)
Nov 29, 2022 6.824 7.067 6.653 6.775 13,352 -0.22(-3.13%)
Nov 28, 2022 7.100 7.481 6.670 6.994 12,013 -0.06(-0.87%)
Nov 25, 2022 7.465 7.570 7.019 7.055 5,358 -0.45(-5.99%)
Nov 23, 2022 7.242 7.505 7.238 7.505 9,637 -0.07(-0.88%)
Nov 22, 2022 7.919 7.952 7.432 7.572 10,030 -0.18(-2.28%)
Nov 21, 2022 8.180 8.180 7.749 7.749 5,423 -0.25(-3.13%)
Nov 18, 2022 8.114 8.175 7.862 7.999 14,442 -0.40(-4.79%)
Nov 17, 2022 8.512 8.512 8.033 8.402 26,108 +0.09(+1.02%)
Nov 16, 2022 8.079 8.426 7.842 8.317 79,096 +0.38(+4.79%)
Nov 15, 2022 7.746 8.111 7.620 7.937 18,759 +0.39(+5.14%)
Nov 14, 2022 7.548 7.548 7.548 7.548 518 +0.18(+2.47%)
Nov 11, 2022 7.374 7.517 7.366 7.366 2,482 -0.16(-2.10%)
Nov 10, 2022 7.466 7.525 7.327 7.525 5,267 +0.16(+2.15%)
Nov 09, 2022 7.327 7.366 7.327 7.366 623 -0.06(-0.80%)
Nov 08, 2022 7.406 7.426 7.176 7.426 1,252 +0.19(+2.68%)
Nov 07, 2022 7.248 7.362 7.168 7.232 1,895 -0.11(-1.56%)
Nov 04, 2022 7.723 7.723 7.290 7.346 17,759 -0.42(-5.36%)
Nov 03, 2022 7.778 7.778 7.762 7.762 892 -0.02(-0.25%)
Nov 02, 2022 7.842 7.984 7.485 7.782 4,725 +0.25(+3.31%)
Nov 01, 2022 7.493 7.533 7.208 7.533 4,582 -0.16(-2.10%)
Oct 31, 2022 7.694 7.694 7.694 7.694 707 +0.05(+0.66%)
Oct 28, 2022 7.446 7.644 7.446 7.644 1,355 +0.04(+0.52%)
Oct 27, 2022 7.556 7.719 7.446 7.604 4,312 -0.12(-1.54%)
Oct 26, 2022 7.651 7.992 7.525 7.723 13,747 -0.15(-1.85%)
Oct 25, 2022 7.485 7.881 7.387 7.868 10,269 +0.50(+6.81%)
Oct 24, 2022 7.637 7.789 7.366 7.366 1,349 +0.00(+0.00%)
Oct 21, 2022 7.683 7.845 7.248 7.366 2,877 -0.16(-2.11%)
Oct 20, 2022 7.897 7.895 7.366 7.525 11,644 -0.28(-3.55%)
Oct 19, 2022 7.683 7.881 7.683 7.802 11,659 -0.09(-1.10%)
Oct 18, 2022 8.103 8.256 7.770 7.889 6,926 +0.06(+0.81%)
Oct 17, 2022 7.834 8.657 7.826 7.826 24,320 +0.05(+0.61%)
Oct 14, 2022 7.739 7.802 7.667 7.778 3,194 -0.26(-3.19%)
Oct 13, 2022 7.913 8.554 7.658 8.035 8,516 -0.04(-0.55%)
Oct 12, 2022 8.261 9.123 7.723 8.079 52,642 -0.16(-1.92%)
Oct 11, 2022 7.145 8.475 7.010 8.238 28,556 +0.43(+5.46%)
Oct 10, 2022 8.341 8.435 7.350 7.811 14,210 -0.55(-6.53%)
Oct 07, 2022 7.549 8.594 7.533 8.356 12,170 +0.53(+6.78%)
Oct 06, 2022 7.517 7.826 7.517 7.826 5,090 +0.37(+5.01%)
Oct 05, 2022 7.208 7.564 7.034 7.453 13,791 +0.20(+2.72%)
Oct 04, 2022 7.049 7.524 6.851 7.255 12,436 +0.40(+5.90%)
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.