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 -0.190 (-2.21%)
Official Closing Price Updated: 4:10 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 (%)
Jun 30, 2020 7.701 8.219 6.139 6.595 501,559 +0.62(+10.43%)
Jun 29, 2020 7.281 7.431 5.768 5.971 282,968 -1.31(-17.98%)
Jun 26, 2020 7.211 7.925 7.022 7.281 379,685 -0.08(-1.05%)
Jun 25, 2020 6.959 7.995 6.959 7.358 331,492 +0.01(+0.19%)
Jun 24, 2020 7.358 7.771 7.008 7.344 179,906 -0.41(-5.24%)
Jun 23, 2020 7.218 8.261 7.218 7.750 275,797 -0.62(-7.36%)
Jun 22, 2020 9.458 9.731 6.910 8.366 871,844 -1.09(-11.55%)
Jun 19, 2020 14.53 17.11 8.821 9.458 19,688,950 +4.07(+75.45%)
Jun 18, 2020 5.600 8.317 4.550 5.390 1,579,248 -0.56(-9.41%)
Jun 17, 2020 3.017 13.23 3.010 5.950 8,994,380 +3.07(+106.81%)
Jun 16, 2020 2.625 2.919 2.625 2.877 71,990 +0.19(+7.03%)
Jun 15, 2020 2.331 2.695 2.324 2.688 30,014 +0.16(+6.37%)
Jun 12, 2020 2.506 2.576 2.415 2.527 23,426 +0.18(+7.44%)
Jun 11, 2020 2.583 2.597 2.352 2.352 37,447 -0.28(-10.64%)
Jun 10, 2020 2.695 2.730 2.632 2.632 22,656 -0.08(-2.84%)
Jun 09, 2020 2.919 2.919 2.625 2.709 75,591 -0.27(-8.94%)
Jun 08, 2020 2.450 3.290 2.387 2.975 454,414 +0.55(+22.83%)
Jun 05, 2020 2.282 2.520 2.254 2.422 45,568 +0.18(+7.79%)
Jun 04, 2020 2.282 2.366 2.219 2.247 9,566 -0.10(-4.32%)
Jun 03, 2020 2.324 2.450 2.282 2.349 8,952 -0.06(-2.47%)
Jun 02, 2020 2.380 2.450 2.381 2.408 1,408 -0.01(-0.52%)
Jun 01, 2020 2.275 2.422 2.275 2.421 1,839 +0.01(+0.31%)
May 29, 2020 2.415 2.457 2.387 2.413 8,285 -0.07(-2.89%)
May 28, 2020 2.443 2.576 2.424 2.485 11,270 +0.04(+1.43%)
May 27, 2020 2.450 2.475 2.339 2.450 7,849 -0.06(-2.58%)
May 26, 2020 2.345 2.587 2.275 2.515 21,511 +0.09(+3.54%)
May 22, 2020 2.646 2.695 2.345 2.429 18,141 -0.03(-1.14%)
May 21, 2020 2.464 2.786 2.380 2.457 77,158 +0.05(+2.03%)
May 20, 2020 2.233 2.898 2.233 2.408 448,399 +0.18(+7.84%)
May 19, 2020 2.065 2.233 2.055 2.233 8,156 +0.15(+7.05%)
May 18, 2020 2.058 2.086 2.002 2.086 3,192 +0.01(+0.68%)
May 15, 2020 2.030 2.219 1.995 2.072 6,713 -0.03(-1.66%)
May 14, 2020 2.107 2.107 2.107 2.107 284 -0.04(-1.96%)
May 13, 2020 2.284 2.284 1.995 2.149 3,614 -0.15(-6.40%)
May 12, 2020 2.345 2.415 1.939 2.296 28,189 -0.05(-2.09%)
May 11, 2020 2.366 2.450 2.261 2.345 28,115 +0.05(+2.13%)
May 08, 2020 2.268 2.359 2.079 2.296 25,998 -0.28(-10.87%)
May 07, 2020 2.898 2.932 2.562 2.576 20,178 -0.33(-11.40%)
May 06, 2020 2.912 2.912 2.905 2.908 592 +0.04(+1.31%)
May 05, 2020 2.870 2.870 2.870 2.870 482 +0.00(+0.00%)
May 04, 2020 2.986 2.986 2.828 2.870 1,769 -0.18(-5.75%)
May 01, 2020 3.080 3.080 2.842 3.045 4,428 +0.12(+4.07%)
Apr 30, 2020 2.765 3.031 2.765 2.926 5,879 +0.05(+1.70%)
Apr 29, 2020 3.115 3.175 2.751 2.877 18,560 -0.22(-7.11%)
Apr 28, 2020 2.856 3.115 2.856 3.097 69,673 +0.23(+7.84%)
Apr 27, 2020 2.863 2.926 2.765 2.872 11,971 +0.09(+3.08%)
Apr 24, 2020 2.800 2.870 2.611 2.786 6,856 +0.01(+0.25%)
Apr 23, 2020 2.667 2.793 2.667 2.779 4,955 +0.01(+0.25%)
Apr 22, 2020 2.667 2.772 2.667 2.772 1,932 +0.29(+11.89%)
Apr 21, 2020 2.702 2.723 2.450 2.478 2,191 -0.09(-3.37%)
Apr 20, 2020 2.506 2.723 2.506 2.564 5,928 -0.16(-5.84%)
Apr 17, 2020 2.772 2.781 2.660 2.723 3,285 +0.03(+1.17%)
Apr 16, 2020 2.597 2.692 2.590 2.692 2,152 +0.00(+0.13%)
Apr 15, 2020 2.646 2.919 2.492 2.688 21,456 +0.02(+0.79%)
Apr 14, 2020 2.590 2.730 2.590 2.667 9,049 +0.13(+5.25%)
Apr 13, 2020 2.359 2.548 2.359 2.534 3,054 +0.08(+3.13%)
Apr 09, 2020 2.583 2.583 2.443 2.457 3,428 -0.02(-0.83%)
Apr 08, 2020 2.478 2.478 2.387 2.478 871 +0.13(+5.65%)
Apr 07, 2020 2.289 2.478 2.275 2.345 13,981 +0.06(+2.45%)
Apr 06, 2020 2.299 2.396 2.226 2.289 12,530 +0.12(+5.48%)
Apr 03, 2020 2.268 2.268 2.051 2.170 10,856 -0.07(-3.13%)
Apr 02, 2020 2.254 2.289 2.170 2.240 2,625 -0.03(-1.23%)
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.