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 UNCHANGED
Streaming Delayed 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 (%)
Mar 29, 2019 4.679 4.679 4.197 4.494 10,932 -0.31(-6.48%)
Mar 28, 2019 4.907 5.449 4.738 4.806 34,392 -0.87(-15.38%)
Mar 27, 2019 5.029 6.044 4.867 5.679 114,223 +0.67(+13.36%)
Mar 26, 2019 4.992 5.010 4.955 5.010 978 +0.23(+4.72%)
Mar 25, 2019 4.935 4.935 4.753 4.784 1,936 -0.02(-0.46%)
Mar 22, 2019 4.941 5.041 4.806 4.806 2,511 -0.14(-2.74%)
Mar 21, 2019 4.914 5.103 4.911 4.941 5,068 -0.20(-3.85%)
Mar 20, 2019 4.995 5.139 4.995 5.139 2,128 -0.02(-0.36%)
Mar 19, 2019 4.982 5.221 4.982 5.158 15,169 -0.04(-0.78%)
Mar 18, 2019 5.212 5.212 5.173 5.198 8,108 +0.02(+0.38%)
Mar 15, 2019 5.146 5.185 5.052 5.179 3,486 +0.03(+0.64%)
Mar 14, 2019 4.987 5.146 4.963 5.146 1,884 +0.14(+2.80%)
Mar 13, 2019 4.981 5.006 4.981 5.006 636 +0.03(+0.60%)
Mar 12, 2019 5.066 5.066 4.915 4.976 2,605 -0.16(-3.05%)
Mar 11, 2019 5.070 5.146 5.053 5.132 4,843 -0.04(-0.77%)
Mar 08, 2019 5.080 5.172 5.073 5.172 5,457 -0.02(-0.38%)
Mar 07, 2019 5.192 5.192 5.192 5.192 180 +0.00(+0.00%)
Mar 06, 2019 5.118 5.192 5.118 5.192 1,828 +0.04(+0.77%)
Mar 05, 2019 5.080 5.152 5.080 5.152 912 -0.01(-0.28%)
Mar 04, 2019 5.192 5.192 5.113 5.167 1,543 -0.06(-1.24%)
Mar 01, 2019 5.231 5.231 5.231 5.231 151 +0.00(+0.00%)
Feb 28, 2019 5.231 5.231 5.231 5.231 80 +0.00(+0.00%)
Feb 27, 2019 5.231 5.231 5.231 5.231 10 +0.00(+0.00%)
Feb 26, 2019 5.231 5.231 5.231 5.231 66 +0.00(+0.00%)
Feb 25, 2019 5.139 5.235 5.139 5.231 4,918 +0.06(+1.15%)
Feb 22, 2019 5.119 5.245 5.113 5.172 2,728 -0.03(-0.63%)
Feb 21, 2019 5.093 5.212 5.086 5.205 1,675 -0.03(-0.63%)
Feb 20, 2019 5.238 5.238 5.238 5.238 342 +0.06(+1.15%)
Feb 19, 2019 5.179 5.179 5.179 5.179 75 +0.00(+0.00%)
Feb 15, 2019 5.225 5.225 5.179 5.179 4,850 +0.03(+0.50%)
Feb 14, 2019 5.153 5.153 5.153 5.153 1,703 -0.12(-2.36%)
Feb 13, 2019 5.278 5.278 5.278 5.278 21 +0.00(+0.00%)
Feb 12, 2019 5.278 5.278 5.278 5.278 3,433 +0.00(+0.00%)
Feb 11, 2019 5.278 5.278 5.278 5.278 269 +0.00(+0.00%)
Feb 08, 2019 5.278 5.304 5.278 5.278 2,880 -0.00(-0.00%)
Feb 07, 2019 5.357 5.365 5.278 5.278 3,407 -0.09(-1.67%)
Feb 06, 2019 5.367 5.367 5.367 5.367 359 +0.09(+1.70%)
Feb 05, 2019 5.278 5.278 5.278 5.278 1,502 +0.06(+1.14%)
Feb 04, 2019 5.086 5.278 5.086 5.218 1,661 -0.06(-1.12%)
Feb 01, 2019 5.278 5.278 5.278 5.278 606 -0.10(-1.84%)
Jan 31, 2019 5.080 5.411 5.080 5.376 7,923 -0.07(-1.21%)
Jan 30, 2019 5.442 5.442 5.442 5.442 46 +0.00(+0.00%)
Jan 29, 2019 5.442 5.442 5.442 5.442 42 +0.00(+0.00%)
Jan 28, 2019 5.442 5.442 5.442 5.442 18 +0.00(+0.00%)
Jan 25, 2019 5.442 5.442 5.442 5.442 151 +0.00(+0.00%)
Jan 24, 2019 5.495 5.528 5.442 5.442 6,768 -0.00(-0.00%)
Jan 23, 2019 5.443 5.443 5.443 5.443 177 +0.00(+0.00%)
Jan 22, 2019 5.442 5.443 5.442 5.443 9,428 -0.03(-0.48%)
Jan 18, 2019 5.469 5.469 5.442 5.469 2,728 -0.17(-3.04%)
Jan 17, 2019 5.403 5.660 5.403 5.640 3,703 +0.14(+2.52%)
Jan 16, 2019 5.502 5.502 5.502 5.502 19 +0.00(+0.00%)
Jan 15, 2019 5.429 5.574 5.264 5.502 5,202 -0.04(-0.72%)
Jan 14, 2019 5.429 5.548 5.350 5.541 3,656 -0.22(-3.78%)
Jan 11, 2019 5.475 5.805 5.475 5.759 2,425 -0.03(-0.47%)
Jan 10, 2019 5.687 6.133 5.436 5.786 8,995 +0.11(+1.87%)
Jan 09, 2019 5.376 5.911 5.376 5.680 3,371 +0.18(+3.24%)
Jan 08, 2019 5.785 5.785 5.324 5.502 7,204 -0.35(-5.98%)
Jan 07, 2019 5.851 5.851 5.851 5.851 619 -0.25(-4.11%)
Jan 04, 2019 5.726 6.102 5.726 6.102 1,970 -0.08(-1.28%)
Jan 03, 2019 5.640 6.200 5.640 6.181 1,417 -0.07(-1.05%)
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.