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: 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 31, 2020 2.567 2.567 2.318 2.335 6,131 -0.13(-5.41%)
Mar 30, 2020 2.511 2.511 2.314 2.468 2,789 +0.18(+7.67%)
Mar 27, 2020 2.370 2.447 2.156 2.293 24,031 -0.25(-9.94%)
Mar 26, 2020 2.286 2.595 2.018 2.546 56,719 +0.19(+8.06%)
Mar 25, 2020 2.616 2.616 2.307 2.356 6,600 -0.04(-1.47%)
Mar 24, 2020 2.623 2.623 2.370 2.391 6,317 +0.00(+0.00%)
Mar 23, 2020 2.349 2.560 2.145 2.391 6,270 -0.14(-5.69%)
Mar 20, 2020 2.672 2.672 2.321 2.535 9,811 -0.07(-2.57%)
Mar 19, 2020 2.046 2.616 2.046 2.602 12,155 +0.40(+18.21%)
Mar 18, 2020 2.848 2.848 1.983 2.201 35,132 -0.46(-17.31%)
Mar 17, 2020 2.890 2.890 2.342 2.662 56,015 -0.04(-1.43%)
Mar 16, 2020 3.045 3.045 2.482 2.700 16,051 -0.20(-7.02%)
Mar 13, 2020 3.003 3.186 2.482 2.904 47,778 +0.16(+5.90%)
Mar 12, 2020 2.771 3.031 2.700 2.743 53,339 -0.36(-11.56%)
Mar 11, 2020 3.347 3.411 2.771 3.101 42,736 -0.24(-7.16%)
Mar 10, 2020 3.052 3.495 3.031 3.340 47,326 +0.29(+9.54%)
Mar 09, 2020 2.771 3.165 2.250 3.049 98,146 +0.06(+2.03%)
Mar 06, 2020 3.748 3.748 2.989 2.989 206,471 -0.60(-16.83%)
Mar 05, 2020 5.415 5.422 3.516 3.594 1,483,855 +0.78(+27.75%)
Mar 04, 2020 2.940 2.940 2.553 2.813 5,272 -0.04(-1.48%)
Mar 03, 2020 2.806 2.947 2.637 2.855 12,688 +0.20(+7.41%)
Mar 02, 2020 2.609 2.665 2.321 2.658 38,292 -0.15(-5.26%)
Feb 28, 2020 2.813 2.841 2.525 2.806 30,572 -0.04(-1.24%)
Feb 27, 2020 2.968 3.113 2.761 2.841 3,266 -0.20(-6.48%)
Feb 26, 2020 2.883 3.235 2.848 3.038 55,455 +0.21(+7.46%)
Feb 25, 2020 2.806 3.003 2.708 2.827 53,002 -0.01(-0.36%)
Feb 24, 2020 2.672 2.908 2.672 2.837 26,013 -0.12(-3.94%)
Feb 21, 2020 3.059 3.509 2.855 2.954 148,454 -0.20(-6.25%)
Feb 20, 2020 3.235 3.439 3.059 3.151 47,169 -0.12(-3.81%)
Feb 19, 2020 3.094 3.404 3.094 3.275 38,827 +0.14(+4.45%)
Feb 18, 2020 3.369 3.523 3.136 3.136 63,299 -0.07(-2.12%)
Feb 14, 2020 3.186 3.376 3.094 3.204 56,879 -0.01(-0.32%)
Feb 13, 2020 3.009 3.263 2.984 3.214 25,181 +0.17(+5.44%)
Feb 12, 2020 2.892 3.127 2.892 3.048 19,651 +0.06(+1.98%)
Feb 11, 2020 2.918 3.298 2.848 2.989 44,819 -0.01(-0.23%)
Feb 10, 2020 3.094 3.094 2.820 2.996 25,049 -0.00(-0.08%)
Feb 07, 2020 2.774 3.165 2.774 2.998 69,108 +0.29(+10.74%)
Feb 06, 2020 2.792 2.813 2.638 2.708 6,141 -0.02(-0.77%)
Feb 05, 2020 2.497 2.883 2.497 2.729 86,100 +0.14(+5.43%)
Feb 04, 2020 2.581 2.813 2.532 2.588 54,713 +0.07(+2.66%)
Feb 03, 2020 2.595 2.897 2.454 2.521 58,640 +0.06(+2.43%)
Jan 31, 2020 2.489 2.672 2.426 2.461 38,962 -0.09(-3.58%)
Jan 30, 2020 2.743 2.883 2.384 2.553 47,441 -0.22(-7.98%)
Jan 29, 2020 2.771 3.060 2.757 2.774 42,528 -0.02(-0.63%)
Jan 28, 2020 2.750 2.947 2.729 2.792 23,701 -0.11(-3.66%)
Jan 27, 2020 2.720 4.023 2.708 2.898 531,785 +0.19(+7.04%)
Jan 24, 2020 2.883 2.883 2.708 2.708 11,802 -0.17(-5.81%)
Jan 23, 2020 2.813 2.883 2.708 2.875 9,747 -0.01(-0.30%)
Jan 22, 2020 2.813 2.947 2.686 2.883 74,709 +0.23(+8.75%)
Jan 21, 2020 2.539 2.848 2.370 2.651 117,795 +0.11(+4.43%)
Jan 17, 2020 2.820 2.968 2.534 2.539 71,383 -0.23(-8.38%)
Jan 16, 2020 2.679 3.446 2.602 2.771 330,624 -0.00(-0.13%)
Jan 15, 2020 3.045 3.045 2.722 2.774 23,181 -0.09(-3.07%)
Jan 14, 2020 3.151 3.151 2.813 2.862 25,200 -0.11(-3.71%)
Jan 13, 2020 2.841 3.087 2.834 2.973 19,894 -0.07(-2.38%)
Jan 10, 2020 2.787 3.136 2.787 3.045 17,632 +0.01(+0.46%)
Jan 09, 2020 3.059 3.172 2.949 3.031 17,750 -0.03(-0.92%)
Jan 08, 2020 3.045 3.221 2.700 3.059 17,314 +0.03(+1.04%)
Jan 07, 2020 3.158 3.235 2.996 3.028 10,246 +0.02(+0.82%)
Jan 06, 2020 2.813 3.305 2.679 3.003 101,270 +0.34(+12.66%)
Jan 03, 2020 2.708 2.764 2.602 2.665 25,026 +0.01(+0.53%)
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.