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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2018 6.621 6.621 6.621 6.621 940 -0.02(-0.26%)
Jul 30, 2018 6.638 6.638 18 +0.00(+0.00%)
Jul 27, 2018 6.676 6.676 6.638 6.638 1,887 -0.07(-1.04%)
Jul 26, 2018 6.708 6.708 6.708 6.708 541 -0.13(-1.86%)
Jul 20, 2018 6.835 6.835 6.835 246 +0.16(+2.38%)
Jul 18, 2018 6.676 6.676 6.676 117 -0.10(-1.41%)
Jul 16, 2018 6.772 6.772 6.772 34 -0.03(-0.47%)
Jul 12, 2018 6.803 6.803 6.803 18 -0.02(-0.28%)
Jul 11, 2018 6.822 6.822 6.822 6.822 1,141 -0.17(-2.45%)
Jul 06, 2018 6.994 6.994 6.994 67 -0.10(-1.47%)
Jul 02, 2018 7.098 7.098 7.098 47 +0.36(+5.32%)
Jun 29, 2018 6.740 6.740 6.740 6.740 320 +0.03(+0.47%)
Jun 28, 2018 6.708 6.708 6.708 6.708 1,662 -0.18(-2.68%)
Jun 27, 2018 6.892 6.892 6.892 6.892 588 -0.04(-0.55%)
Jun 26, 2018 6.931 6.931 6.931 6.931 814 -0.01(-0.09%)
Jun 25, 2018 6.950 7.037 6.865 6.937 44,360 -0.11(-1.53%)
Jun 22, 2018 6.797 7.048 6.797 7.045 6,122 +0.14(+2.03%)
Jun 21, 2018 6.829 7.007 6.829 6.905 15,595 -0.12(-1.76%)
Jun 20, 2018 6.842 7.071 6.842 7.029 18,772 +0.13(+1.89%)
Jun 19, 2018 6.772 7.028 6.772 6.899 3,842 +0.23(+3.40%)
Jun 18, 2018 6.672 6.672 6.672 6.672 717 +0.03(+0.41%)
Jun 15, 2018 7.051 6.644 6.644 15,642 -0.41(-5.77%)
Jun 14, 2018 6.918 7.083 6.905 7.051 12,105 +0.06(+0.82%)
Jun 13, 2018 6.905 7.090 6.873 6.994 30,434 +0.13(+1.95%)
Jun 12, 2018 6.994 7.028 6.816 6.861 29,223 +0.08(+1.22%)
Jun 11, 2018 6.803 7.009 6.778 6.778 29,537 -0.16(-2.29%)
Jun 08, 2018 6.835 7.029 6.835 6.937 9,990 +0.01(+0.09%)
Jun 07, 2018 6.792 6.931 6.706 6.931 4,431 -0.02(-0.35%)
Jun 05, 2018 6.955 6.955 6.955 224 +0.05(+0.72%)
Jun 04, 2018 6.966 7.056 6.905 6.905 7,288 -0.05(-0.73%)
Jun 01, 2018 7.070 7.090 6.732 6.956 6,430 +0.06(+0.83%)
May 31, 2018 7.001 7.280 6.602 6.899 88,307 -0.04(-0.64%)
May 30, 2018 6.923 7.312 6.867 6.943 7,451 -0.13(-1.80%)
May 29, 2018 6.853 7.090 6.740 7.070 9,331 +0.08(+1.09%)
May 25, 2018 6.994 6.994 6.994 0 +0.32(+4.86%)
May 24, 2018 6.676 6.867 6.581 6.670 2,854 -0.21(-3.05%)
May 23, 2018 6.883 6.883 6.880 6.880 600 +0.33(+5.05%)
May 22, 2018 6.549 6.549 6.549 6.549 591 -0.64(-8.96%)
May 17, 2018 7.193 7.193 7.193 0 +0.10(+1.46%)
May 16, 2018 7.076 7.090 7.070 7.090 819 +0.38(+5.68%)
May 15, 2018 6.486 6.709 6.486 6.709 528 +0.16(+2.44%)
May 14, 2018 6.549 6.549 6.549 6.549 1,938 +0.00(+0.00%)
May 07, 2018 6.549 6.549 6.549 165 +0.00(+0.00%)
May 04, 2018 6.549 6.549 6.549 6.549 591 -0.24(-3.58%)
May 03, 2018 6.668 6.792 6.580 6.792 2,198 +0.31(+4.81%)
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.