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 (%)
Mar 28, 2024 6.884 6.893 6.456 6.789 10,664 +0.13(+2.00%)
Mar 27, 2024 6.323 6.656 6.323 6.656 3,147 +0.35(+5.58%)
Mar 26, 2024 6.513 6.679 6.304 6.304 10,850 -0.43(-6.36%)
Mar 25, 2024 6.836 6.846 6.532 6.732 10,717 -0.11(-1.67%)
Mar 22, 2024 6.965 7.022 6.494 6.846 9,592 -0.29(-4.00%)
Mar 21, 2024 6.190 7.492 6.190 7.131 52,453 +0.26(+3.77%)
Mar 20, 2024 6.543 6.939 6.543 6.872 31,991 +0.31(+4.73%)
Mar 19, 2024 7.302 7.302 6.525 6.562 25,579 -0.19(-2.86%)
Mar 18, 2024 6.893 7.297 6.755 6.755 18,025 -0.15(-2.13%)
Mar 15, 2024 7.178 7.187 6.893 6.902 8,985 -0.30(-4.22%)
Mar 14, 2024 7.012 7.334 6.952 7.206 3,724 +0.14(+1.96%)
Mar 13, 2024 7.057 7.182 6.819 7.067 8,124 +0.15(+2.23%)
Mar 12, 2024 7.159 7.159 6.801 6.913 5,392 -0.15(-2.13%)
Mar 11, 2024 7.168 7.352 6.736 7.064 8,776 -0.10(-1.40%)
Mar 08, 2024 7.242 7.343 6.599 7.164 14,091 +0.04(+0.58%)
Mar 07, 2024 6.442 7.352 6.442 7.122 43,646 +1.26(+21.40%)
Mar 06, 2024 6.066 6.320 5.827 5.867 16,732 -0.29(-4.72%)
Mar 05, 2024 6.314 6.314 6.148 6.157 1,521 +0.01(+0.21%)
Mar 04, 2024 6.433 6.525 6.145 6.145 5,583 -0.20(-3.10%)
Mar 01, 2024 6.203 6.424 6.047 6.341 7,057 -0.09(-1.43%)
Feb 29, 2024 6.249 6.461 6.249 6.433 2,861 -0.05(-0.71%)
Feb 28, 2024 6.203 6.617 6.208 6.479 4,963 +0.28(+4.44%)
Feb 27, 2024 6.157 6.203 6.084 6.203 4,763 +0.05(+0.75%)
Feb 26, 2024 6.157 6.157 6.047 6.157 3,862 -0.01(-0.15%)
Feb 23, 2024 6.433 6.645 6.167 6.167 10,343 -0.34(-5.16%)
Feb 22, 2024 6.396 6.755 6.364 6.502 2,724 +0.25(+4.04%)
Feb 21, 2024 6.406 6.406 6.249 6.249 857 -0.01(-0.15%)
Feb 20, 2024 6.387 6.433 6.203 6.259 3,798 -0.20(-3.12%)
Feb 16, 2024 6.295 6.534 6.204 6.460 5,048 -0.10(-1.55%)
Feb 15, 2024 6.369 6.709 6.341 6.562 2,060 -0.21(-3.04%)
Feb 14, 2024 6.433 6.767 6.323 6.767 3,621 -0.03(-0.49%)
Feb 13, 2024 6.810 6.847 6.567 6.801 1,113 +0.38(+5.86%)
Feb 12, 2024 6.663 6.893 6.157 6.424 15,897 +0.09(+1.45%)
Feb 09, 2024 6.321 6.480 6.157 6.332 3,310 +0.13(+2.07%)
Feb 08, 2024 6.445 6.445 6.203 6.203 3,833 +0.03(+0.45%)
Feb 07, 2024 6.507 6.507 6.167 6.176 5,327 -0.40(-6.01%)
Feb 06, 2024 6.599 6.631 6.488 6.571 2,034 -0.14(-2.04%)
Feb 05, 2024 6.406 6.708 6.406 6.708 1,058 +0.24(+3.75%)
Feb 02, 2024 6.260 6.465 6.260 6.465 1,659 -0.04(-0.56%)
Feb 01, 2024 6.389 6.502 6.167 6.502 4,012 -0.14(-2.16%)
Jan 31, 2024 6.539 6.645 6.539 6.645 1,021 +0.13(+1.98%)
Jan 30, 2024 6.516 6.516 6.516 6.516 639 -0.13(-1.94%)
Jan 29, 2024 6.911 6.911 6.470 6.645 4,142 +0.24(+3.73%)
Jan 26, 2024 6.249 6.406 6.185 6.406 6,300 +0.02(+0.29%)
Jan 25, 2024 6.350 6.387 6.350 6.387 832 -0.05(-0.77%)
Jan 24, 2024 6.502 6.525 6.305 6.437 9,095 -0.13(-2.04%)
Jan 23, 2024 6.487 6.663 6.487 6.571 2,426 +0.11(+1.71%)
Jan 22, 2024 6.543 6.663 6.461 6.461 9,046 -0.09(-1.32%)
Jan 19, 2024 6.433 6.846 6.433 6.547 7,959 -0.21(-3.07%)
Jan 18, 2024 6.498 6.792 6.341 6.755 4,629 -0.06(-0.93%)
Jan 17, 2024 6.433 6.886 6.424 6.818 4,641 +0.42(+6.60%)
Jan 16, 2024 6.240 6.424 6.112 6.396 3,979 +0.16(+2.50%)
Jan 12, 2024 6.249 6.249 6.240 6.240 1,682 -0.05(-0.73%)
Jan 11, 2024 6.203 6.286 5.974 6.286 4,909 +0.17(+2.86%)
Jan 10, 2024 6.360 6.360 6.020 6.112 6,371 -0.05(-0.75%)
Jan 09, 2024 6.176 6.176 6.020 6.157 1,725 +0.08(+1.36%)
Jan 08, 2024 6.213 6.360 5.937 6.075 6,249 -0.15(-2.38%)
Jan 05, 2024 6.029 6.341 5.753 6.223 7,538 +0.08(+1.37%)
Jan 04, 2024 6.075 6.148 6.020 6.139 2,344 +0.12(+1.98%)
Jan 03, 2024 6.020 6.053 6.020 6.020 3,864 -0.14(-2.24%)
Jan 02, 2024 6.092 6.185 6.029 6.157 4,031 +0.05(+0.75%)
Dec 29, 2023 6.020 6.112 6.020 6.112 2,562 -0.03(-0.45%)
Dec 28, 2023 6.011 6.201 5.974 6.139 4,183 -0.03(-0.45%)
Dec 27, 2023 6.213 6.213 6.001 6.167 2,299 +0.18(+3.07%)
Dec 26, 2023 6.176 6.176 5.983 5.983 2,606 -0.23(-3.63%)
Dec 22, 2023 6.369 6.461 6.208 6.208 8,078 +0.14(+2.30%)
Dec 21, 2023 6.157 6.157 6.056 6.069 2,138 -0.15(-2.39%)
Dec 20, 2023 6.217 6.217 6.217 6.217 771 -0.03(-0.51%)
Dec 19, 2023 6.139 6.332 6.056 6.249 11,420 -0.02(-0.29%)
Dec 18, 2023 6.176 6.378 6.121 6.268 3,250 +0.09(+1.49%)
Dec 15, 2023 6.158 6.176 6.158 6.176 1,312 -0.11(-1.75%)
Dec 14, 2023 6.277 6.553 6.277 6.286 3,084 +0.07(+1.18%)
Dec 13, 2023 6.415 6.571 6.185 6.213 3,629 -0.24(-3.70%)
Dec 12, 2023 6.433 6.452 6.139 6.452 2,052 +0.03(+0.49%)
Dec 11, 2023 6.453 6.470 6.420 6.420 2,011 +0.01(+0.23%)
Dec 08, 2023 6.121 6.663 6.119 6.406 3,377 +0.30(+4.89%)
Dec 07, 2023 5.974 6.249 5.585 6.107 3,360 +0.03(+0.53%)
Dec 06, 2023 6.387 6.387 5.877 6.075 7,355 +0.06(+0.92%)
Dec 05, 2023 6.047 6.047 6.020 6.020 1,212 +0.07(+1.24%)
Dec 04, 2023 6.102 6.433 5.946 5.946 14,155 +0.12(+2.05%)
Dec 01, 2023 6.066 6.369 5.624 5.827 4,511 +0.17(+3.09%)
Nov 30, 2023 6.001 6.001 5.578 5.652 5,275 -0.27(-4.54%)
Nov 29, 2023 5.781 6.010 5.772 5.921 2,285 +0.14(+2.39%)
Nov 28, 2023 5.790 5.882 5.551 5.783 8,252 -0.03(-0.44%)
Nov 27, 2023 5.808 5.946 5.808 5.808 4,844 -0.01(-0.16%)
Nov 24, 2023 5.817 5.817 5.817 5.817 499 +0.00(+0.00%)
Nov 22, 2023 5.955 5.955 5.726 5.817 6,193 -0.11(-1.86%)
Nov 21, 2023 6.112 6.112 5.790 5.928 5,313 -0.23(-3.73%)
Nov 20, 2023 6.341 6.341 6.112 6.157 8,769 -0.31(-4.83%)
Nov 17, 2023 6.663 6.673 6.112 6.470 4,067 -0.23(-3.36%)
Nov 16, 2023 6.801 6.963 6.406 6.695 8,982 -0.43(-6.00%)
Nov 15, 2023 7.719 7.719 6.989 7.122 13,481 +0.04(+0.50%)
Nov 14, 2023 7.265 7.398 6.677 7.087 15,640 -0.04(-0.62%)
Nov 13, 2023 6.757 7.140 6.661 7.131 5,637 +0.39(+5.81%)
Nov 10, 2023 7.158 7.158 6.740 6.740 3,840 -0.19(-2.70%)
Nov 09, 2023 6.855 7.194 6.826 6.927 10,635 +0.25(+3.73%)
Nov 08, 2023 6.010 6.695 5.885 6.677 6,462 +0.91(+15.72%)
Nov 07, 2023 5.618 5.956 5.618 5.770 5,036 +0.27(+4.87%)
Nov 06, 2023 5.484 5.760 5.271 5.502 9,481 +0.02(+0.41%)
Nov 03, 2023 5.030 5.511 5.030 5.480 10,508 +0.40(+7.98%)
Nov 02, 2023 5.128 5.306 5.075 5.075 5,904 -0.05(-0.96%)
Nov 01, 2023 5.182 5.182 5.030 5.124 5,157 -0.03(-0.60%)
Oct 31, 2023 5.155 5.155 5.155 5.155 1,412 +0.04(+0.70%)
Oct 30, 2023 5.397 5.397 5.101 5.119 1,654 +0.12(+2.31%)
Oct 27, 2023 5.271 5.453 5.004 5.004 3,192 -0.06(-1.23%)
Oct 26, 2023 5.048 5.339 5.048 5.066 1,572 -0.22(-4.21%)
Oct 25, 2023 5.342 5.360 5.048 5.288 4,153 +0.19(+3.66%)
Oct 24, 2023 5.351 5.346 5.101 5.101 3,020 -0.28(-5.29%)
Oct 23, 2023 5.529 5.725 5.386 5.386 2,207 -0.14(-2.59%)
Oct 20, 2023 5.840 5.841 5.039 5.529 8,062 -0.34(-5.76%)
Oct 19, 2023 5.689 5.894 5.689 5.867 1,532 +0.13(+2.33%)
Oct 18, 2023 5.889 5.889 5.734 5.734 778 +0.03(+0.47%)
Oct 17, 2023 6.179 6.179 5.680 5.707 4,688 -0.03(-0.47%)
Oct 16, 2023 5.734 5.734 5.734 5.734 1,065 +0.03(+0.47%)
Oct 11, 2023 5.707 168 -0.08(-1.38%)
Oct 10, 2023 5.431 6.001 5.431 5.787 7,961 -0.28(-4.69%)
Oct 09, 2023 5.564 6.116 5.564 6.072 4,067 +0.37(+6.40%)
Oct 06, 2023 5.725 6.006 5.707 5.707 2,539 -0.10(-1.69%)
Oct 05, 2023 5.731 6.268 5.716 5.805 5,500 +0.00(+0.00%)
Oct 04, 2023 6.321 6.321 5.707 5.805 5,257 -0.11(-1.81%)
Oct 03, 2023 5.698 5.912 5.698 5.912 6,257 +0.12(+2.00%)
Oct 02, 2023 6.383 6.383 5.796 5.796 7,263 -0.01(-0.15%)
Sep 29, 2023 6.570 6.570 5.787 5.805 4,855 -0.14(-2.40%)
Sep 28, 2023 6.375 6.446 5.947 5.947 3,944 -0.26(-4.16%)
Sep 27, 2023 6.303 6.517 5.956 6.205 5,793 +0.28(+4.65%)
Sep 26, 2023 6.090 6.232 5.787 5.929 5,736 -0.30(-4.86%)
Sep 25, 2023 6.864 6.232 6.232 6.232 13,569 -0.46(-6.91%)
Sep 22, 2023 6.851 6.904 6.597 6.695 5,756 -0.43(-6.00%)
Sep 21, 2023 6.544 7.122 6.544 7.122 3,826 +0.43(+6.35%)
Sep 20, 2023 7.710 8.191 6.526 6.697 35,632 -0.68(-9.26%)
Sep 19, 2023 7.568 7.790 7.193 7.381 19,229 -0.38(-4.88%)
Sep 18, 2023 7.577 7.883 7.568 7.759 5,430 +0.31(+4.12%)
Sep 15, 2023 8.823 9.313 7.452 7.452 18,427 -1.37(-15.54%)
Sep 14, 2023 8.841 9.126 8.823 8.823 7,582 -0.31(-3.41%)
Sep 13, 2023 9.571 9.571 8.903 9.135 6,076 -0.06(-0.66%)
Sep 12, 2023 9.678 9.802 9.063 9.195 12,071 -0.21(-2.20%)
Sep 11, 2023 9.348 9.749 9.348 9.402 6,245 -0.36(-3.65%)
Sep 08, 2023 9.660 10.18 9.393 9.758 6,377 +0.04(+0.37%)
Sep 07, 2023 10.20 10.20 9.304 9.722 13,010 +0.26(+2.73%)
Sep 06, 2023 10.11 10.24 9.339 9.464 10,305 -0.52(-5.17%)
Sep 05, 2023 10.32 10.64 9.829 9.980 14,807 -0.54(-5.16%)
Sep 01, 2023 10.55 10.67 10.12 10.52 15,457 +0.53(+5.35%)
Aug 31, 2023 9.295 10.67 9.001 9.989 29,365 +0.75(+8.09%)
Aug 30, 2023 8.894 9.255 8.778 9.241 18,357 +0.38(+4.32%)
Aug 29, 2023 8.663 9.037 8.663 8.859 7,719 +0.08(+0.91%)
Aug 28, 2023 8.903 9.028 8.307 8.778 15,452 -0.26(-2.86%)
Aug 25, 2023 7.728 9.037 7.523 9.037 39,873 +1.07(+13.47%)
Aug 24, 2023 7.879 8.191 7.612 7.964 25,587 +0.07(+0.85%)
Aug 23, 2023 8.093 8.271 7.728 7.897 24,051 +0.04(+0.54%)
Aug 22, 2023 7.928 8.387 7.385 7.855 29,099 +0.00(+0.03%)
Aug 21, 2023 8.894 8.894 7.625 7.852 32,401 -1.07(-11.98%)
Aug 18, 2023 6.784 9.037 6.544 8.921 127,045 +1.91(+27.22%)
Aug 17, 2023 6.909 7.301 6.873 7.012 23,344 -0.33(-4.53%)
Aug 16, 2023 7.259 7.734 6.178 7.345 101,313 +0.32(+4.55%)
Aug 15, 2023 7.233 7.354 7.008 7.025 15,047 -0.30(-4.13%)
Aug 14, 2023 7.397 7.653 7.008 7.328 32,588 +0.32(+4.56%)
Aug 11, 2023 7.820 7.872 6.999 7.008 48,078 -0.77(-9.89%)
Aug 10, 2023 6.913 7.933 6.541 7.777 170,698 +1.14(+17.19%)
Aug 09, 2023 6.092 6.870 6.019 6.636 70,587 +0.54(+8.93%)
Aug 08, 2023 5.599 6.109 5.577 6.092 46,291 +0.54(+9.73%)
Aug 07, 2023 5.142 5.790 5.142 5.552 54,853 +0.41(+7.98%)
Aug 04, 2023 5.098 5.185 4.753 5.142 19,602 +0.17(+3.48%)
Aug 03, 2023 5.090 5.098 4.744 4.969 26,565 +0.08(+1.59%)
Aug 02, 2023 4.830 5.323 4.545 4.891 42,671 +0.15(+3.10%)
Aug 01, 2023 4.666 4.804 4.666 4.744 15,764 +0.09(+1.86%)
Jul 31, 2023 4.666 4.839 4.591 4.658 11,824 +0.11(+2.47%)
Jul 28, 2023 4.623 4.727 4.531 4.545 4,821 -0.06(-1.31%)
Jul 27, 2023 4.666 4.891 4.493 4.606 23,943 +0.00(+0.00%)
Jul 26, 2023 4.105 4.606 4.087 4.606 60,405 +0.60(+15.12%)
Jul 25, 2023 3.958 4.096 3.897 4.001 7,537 +0.15(+3.93%)
Jul 24, 2023 3.932 4.035 3.819 3.850 13,787 -0.09(-2.30%)
Jul 21, 2023 4.061 4.061 3.785 3.940 9,958 +0.20(+5.31%)
Jul 20, 2023 3.707 3.837 3.707 3.742 5,212 +0.03(+0.93%)
Jul 19, 2023 3.629 4.053 3.589 3.707 59,130 +0.08(+2.14%)
Jul 18, 2023 3.543 3.629 3.491 3.629 7,192 +0.05(+1.45%)
Jul 17, 2023 3.577 3.577 3.491 3.577 13,363 +0.10(+2.73%)
Jul 14, 2023 3.465 3.577 3.425 3.482 4,594 -0.06(-1.71%)
Jul 13, 2023 3.560 3.560 3.455 3.543 11,877 +0.03(+0.99%)
Jul 12, 2023 3.526 3.534 3.344 3.508 17,043 +0.08(+2.26%)
Jul 11, 2023 3.543 3.543 3.422 3.431 6,472 -0.03(-1.00%)
Jul 10, 2023 3.621 3.621 3.435 3.465 18,425 -0.03(-0.99%)
Jul 07, 2023 3.500 3.560 3.444 3.500 18,671 +0.08(+2.19%)
Jul 06, 2023 3.508 3.508 3.413 3.425 6,229 -0.10(-2.85%)
Jul 05, 2023 3.583 3.583 3.415 3.525 10,789 -0.00(-0.08%)
Jul 03, 2023 3.526 3.638 3.456 3.528 9,656 +0.03(+0.81%)
Jun 30, 2023 3.534 3.543 3.370 3.500 20,936 +0.02(+0.50%)
Jun 29, 2023 3.552 3.626 3.465 3.482 92,018 -0.06(-1.71%)
Jun 28, 2023 3.508 3.577 3.474 3.543 14,670 -0.02(-0.49%)
Jun 27, 2023 3.448 3.595 3.422 3.560 22,289 +0.10(+3.00%)
Jun 26, 2023 3.543 3.543 3.409 3.456 12,972 -0.04(-1.23%)
Jun 23, 2023 3.474 3.586 3.370 3.500 44,136 +0.00(+0.00%)
Jun 22, 2023 3.543 3.584 3.370 3.500 25,344 -0.13(-3.57%)
Jun 21, 2023 3.647 3.647 3.448 3.629 38,735 +0.01(+0.24%)
Jun 20, 2023 3.586 3.776 3.378 3.621 137,986 -0.48(-11.60%)
Jun 16, 2023 4.096 4.597 3.655 4.096 257,598 +0.20(+5.10%)
Jun 15, 2023 3.759 4.010 3.456 3.897 157,559 -1.49(-27.69%)
May 08, 2023 5.284 5.799 5.284 5.390 1,964 +0.27(+5.31%)
May 05, 2023 5.326 5.388 5.118 5.118 5,725 -0.28(-5.23%)
May 04, 2023 5.733 5.745 5.400 5.400 6,587 -0.38(-6.61%)
May 03, 2023 5.716 5.816 5.641 5.782 5,176 +0.34(+6.26%)
May 02, 2023 5.523 5.712 5.442 5.442 6,078 -0.19(-3.39%)
May 01, 2023 5.450 5.633 5.442 5.633 4,618 +0.24(+4.47%)
Apr 28, 2023 5.251 5.409 5.251 5.392 5,581 -0.02(-0.44%)
Apr 27, 2023 5.409 5.416 5.409 5.416 781 +0.02(+0.29%)
Apr 26, 2023 5.400 5.454 5.400 5.400 1,510 -0.09(-1.66%)
Apr 25, 2023 5.267 5.501 5.267 5.492 2,439 -0.17(-2.94%)
Apr 24, 2023 5.733 5.816 5.658 5.658 3,733 +0.03(+0.59%)
Apr 21, 2023 5.816 5.816 5.625 5.625 1,173 -0.19(-3.29%)
Apr 20, 2023 5.735 5.816 5.735 5.816 1,868 -0.03(-0.50%)
Apr 19, 2023 5.850 5.882 5.741 5.845 4,224 +0.10(+1.83%)
Apr 18, 2023 5.591 5.857 5.591 5.740 2,764 +0.21(+3.87%)
Apr 17, 2023 5.342 5.527 5.342 5.527 5,865 +0.00(+0.03%)
Apr 14, 2023 5.259 5.525 5.259 5.525 3,503 +0.26(+5.00%)
Apr 13, 2023 5.608 5.650 4.952 5.262 5,903 -0.49(-8.48%)
Apr 12, 2023 5.749 5.749 5.749 5.749 558 +0.01(+0.26%)
Apr 11, 2023 5.733 5.774 5.625 5.734 2,374 +0.00(+0.03%)
Apr 10, 2023 5.857 5.857 5.733 5.733 1,415 -0.12(-1.99%)
Apr 06, 2023 6.156 6.156 5.849 5.849 3,795 +0.13(+2.33%)
Apr 05, 2023 5.998 5.998 5.708 5.716 3,922 -0.18(-3.10%)
Apr 04, 2023 5.816 5.899 5.816 5.899 811 -0.07(-1.25%)
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.