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, 2022 9.695 9.740 9.204 9.267 20,526 -0.50(-5.16%)
Aug 30, 2022 9.580 9.772 9.537 9.772 3,086 +0.11(+1.16%)
Aug 29, 2022 9.553 9.659 9.491 9.659 1,854 +0.27(+2.83%)
Aug 26, 2022 9.896 9.896 9.251 9.394 13,455 -0.58(-5.80%)
Aug 25, 2022 9.711 9.972 9.711 9.972 1,667 +0.35(+3.62%)
Aug 24, 2022 9.386 9.711 9.386 9.624 14,108 +0.18(+1.89%)
Aug 23, 2022 9.386 9.454 9.284 9.446 3,730 +0.18(+1.92%)
Aug 22, 2022 9.529 9.529 9.109 9.267 4,396 -0.25(-2.61%)
Aug 19, 2022 9.347 9.822 9.347 9.515 5,003 +0.01(+0.11%)
Aug 18, 2022 9.584 9.898 9.505 9.505 3,460 -0.24(-2.44%)
Aug 17, 2022 10.17 10.38 9.663 9.743 12,421 -0.55(-5.38%)
Aug 16, 2022 10.18 10.43 10.03 10.30 16,152 +0.12(+1.15%)
Aug 15, 2022 10.48 10.66 10.14 10.18 12,355 -0.46(-4.35%)
Aug 12, 2022 9.949 11.04 9.949 10.64 18,951 +0.46(+4.54%)
Aug 11, 2022 9.364 10.48 9.364 10.18 35,991 +0.87(+9.30%)
Aug 10, 2022 9.100 9.332 9.100 9.314 4,202 +0.14(+1.48%)
Aug 09, 2022 8.813 9.178 8.809 9.178 3,761 +0.34(+3.82%)
Aug 08, 2022 8.786 8.859 8.743 8.840 4,430 +0.14(+1.56%)
Aug 05, 2022 8.510 8.704 8.510 8.704 2,618 +0.04(+0.47%)
Aug 04, 2022 8.657 8.663 8.199 8.663 10,864 -0.05(-0.56%)
Aug 03, 2022 8.059 8.767 7.515 8.712 43,898 +0.45(+5.46%)
Aug 02, 2022 7.853 8.261 7.853 8.261 15,568 +0.49(+6.30%)
Aug 01, 2022 7.150 7.888 7.112 7.771 33,915 +0.66(+9.29%)
Jul 29, 2022 7.212 7.227 7.052 7.111 5,041 -0.12(-1.72%)
Jul 28, 2022 7.161 7.262 7.045 7.235 6,653 +0.19(+2.64%)
Jul 27, 2022 7.326 7.327 7.002 7.049 3,667 -0.14(-1.95%)
Jul 26, 2022 7.437 7.492 7.188 7.188 9,693 -0.42(-5.51%)
Jul 25, 2022 7.616 7.616 7.254 7.608 5,560 -0.11(-1.46%)
Jul 22, 2022 7.608 7.721 7.460 7.721 900 +0.14(+1.90%)
Jul 21, 2022 7.492 7.736 7.492 7.577 4,632 +0.04(+0.52%)
Jul 20, 2022 7.771 7.981 7.538 7.538 7,068 -0.26(-3.29%)
Jul 19, 2022 8.160 8.160 7.795 7.795 4,964 -0.35(-4.34%)
Jul 18, 2022 8.370 8.370 7.942 8.148 2,290 -0.20(-2.37%)
Jul 15, 2022 8.418 8.418 8.346 8.346 829 -0.19(-2.20%)
Jul 14, 2022 8.354 8.534 8.284 8.534 5,518 +0.05(+0.54%)
Jul 13, 2022 8.548 8.548 8.261 8.488 2,559 +0.17(+2.08%)
Jul 12, 2022 8.214 8.315 8.199 8.315 4,350 +0.08(+0.94%)
Jul 11, 2022 8.133 8.238 8.133 8.238 2,011 -0.01(-0.09%)
Jul 08, 2022 8.183 8.292 8.082 8.245 7,409 +0.12(+1.43%)
Jul 07, 2022 8.160 8.214 8.043 8.129 4,818 +0.08(+0.97%)
Jul 06, 2022 8.207 8.256 8.051 8.051 4,319 -0.16(-2.00%)
Jul 05, 2022 8.094 8.293 8.004 8.216 2,609 +0.14(+1.75%)
Jul 01, 2022 8.082 8.188 8.075 8.075 1,369 -0.29(-3.44%)
Jun 30, 2022 8.362 8.362 7.927 8.362 4,525 +0.00(+0.05%)
Jun 29, 2022 8.548 8.648 8.276 8.358 4,782 -0.14(-1.60%)
Jun 28, 2022 9.015 9.015 8.284 8.494 2,407 -0.24(-2.75%)
Jun 27, 2022 8.948 9.015 8.471 8.735 6,357 +0.19(+2.18%)
Jun 24, 2022 8.743 8.937 8.548 8.548 6,458 -0.31(-3.51%)
Jun 23, 2022 8.626 9.169 8.626 8.859 3,523 +0.01(+0.09%)
Jun 22, 2022 9.473 9.594 8.743 8.851 24,699 -0.75(-7.81%)
Jun 21, 2022 9.598 9.791 9.248 9.601 3,660 +0.39(+4.26%)
Jun 17, 2022 9.714 9.817 9.209 9.209 18,563 -0.48(-4.97%)
Jun 16, 2022 9.870 10.15 9.605 9.691 5,601 -0.76(-7.29%)
Jun 15, 2022 10.78 10.78 10.45 10.45 16,401 -0.03(-0.30%)
Jun 14, 2022 11.12 11.35 10.10 10.48 21,041 -0.52(-4.73%)
Jun 13, 2022 11.57 11.57 10.69 11.00 12,338 -0.78(-6.66%)
Jun 10, 2022 11.73 11.94 11.35 11.79 52,846 -0.02(-0.20%)
Jun 09, 2022 11.81 11.81 11.81 11.81 599 +0.12(+1.00%)
Jun 08, 2022 11.89 12.11 11.56 11.70 11,876 -0.27(-2.27%)
Jun 07, 2022 12.01 12.25 11.81 11.97 2,320 -0.12(-0.96%)
Jun 06, 2022 12.28 12.38 12.08 12.08 2,130 -0.54(-4.31%)
Jun 03, 2022 12.71 12.75 12.06 12.63 9,631 +0.03(+0.23%)
Jun 02, 2022 12.56 12.71 12.40 12.60 12,413 +0.14(+1.14%)
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.