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

Cohen & Company Inc (NY: COHN )

6.650 +0.100 (+1.53%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
Oct 31, 2017 9.830 10.16 9.830 9.929 879 -0.02(-0.21%)
Oct 30, 2017 9.950 9.950 9.950 9.950 375 +0.05(+0.50%)
Oct 24, 2017 9.900 9.900 9.900 56 -0.10(-1.00%)
Oct 23, 2017 10.10 10.10 9.970 10.00 3,052 -0.29(-2.82%)
Oct 20, 2017 10.00 10.29 10.00 10.29 9,197 +0.28(+2.80%)
Oct 19, 2017 10.06 10.06 10.01 10.01 3,160 -0.29(-2.82%)
Oct 18, 2017 10.30 10.30 10.30 10.30 461 +0.10(+0.98%)
Oct 17, 2017 10.20 10.20 10.20 10.20 366 +0.15(+1.49%)
Oct 13, 2017 10.05 10.05 10.05 78 -0.20(-1.95%)
Oct 11, 2017 10.25 10.25 10.25 128 +0.00(+0.00%)
Oct 09, 2017 10.25 10.25 10.25 77 -0.30(-2.84%)
Oct 06, 2017 10.50 10.55 10.50 10.55 318 +0.05(+0.48%)
Oct 05, 2017 10.50 10.50 10.50 10.50 481 -0.21(-1.96%)
Oct 04, 2017 10.78 10.78 9.950 10.71 2,255 -0.10(-0.95%)
Oct 03, 2017 10.81 10.81 10.81 10.81 478 -0.18(-1.67%)
Oct 02, 2017 10.98 11.00 10.98 11.00 547 -0.00(-0.04%)
Sep 28, 2017 11.00 181 +0.00(+0.00%)
Sep 27, 2017 11.02 11.12 11.00 11.00 4,383 -0.00(-0.00%)
Sep 26, 2017 11.00 11.00 11.00 11.00 271 -0.01(-0.05%)
Sep 22, 2017 11.01 129 +0.21(+1.91%)
Sep 21, 2017 10.80 10.80 10.80 10.80 216 +0.02(+0.19%)
Sep 19, 2017 10.78 5 -0.01(-0.07%)
Sep 18, 2017 10.79 10.79 10.79 10.79 529 -0.71(-6.20%)
Sep 15, 2017 11.50 11.50 11.50 11.50 1,092 +0.19(+1.68%)
Sep 13, 2017 11.31 131 +0.26(+2.35%)
Sep 12, 2017 11.02 11.05 11.02 11.05 1,612 +0.09(+0.82%)
Sep 11, 2017 11.07 11.07 10.88 10.96 1,526 -0.30(-2.66%)
Sep 08, 2017 10.50 11.33 10.50 11.26 1,171 +0.68(+6.45%)
Sep 07, 2017 10.55 10.58 10.50 10.58 1,494 +0.02(+0.17%)
Sep 06, 2017 10.55 10.56 10.55 10.56 737 +0.12(+1.15%)
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.