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

Cohen & Company Inc (NY: COHN )

8.250 -0.187 (-2.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
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%)
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.