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

Cohen & Company Inc (NY: COHN )

9.690 -0.420 (-4.15%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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, 2018 10.16 10.42 9.910 10.10 2,360 -0.50(-4.72%)
Oct 30, 2018 10.60 10.60 10.60 10.60 319 +0.08(+0.76%)
Oct 29, 2018 10.04 10.52 10.04 10.52 1,803 +0.12(+1.15%)
Oct 26, 2018 10.29 10.40 9.680 10.40 2,100 +0.15(+1.44%)
Oct 25, 2018 9.860 10.25 9.860 10.25 465 +0.19(+1.91%)
Oct 24, 2018 9.840 10.06 9.840 10.06 1,740 +0.10(+1.00%)
Oct 23, 2018 9.610 10.18 9.610 9.960 2,051 -0.14(-1.42%)
Oct 22, 2018 10.03 10.20 9.930 10.10 2,366 +0.08(+0.83%)
Oct 19, 2018 10.18 10.18 9.680 10.02 3,000 -0.28(-2.72%)
Oct 18, 2018 10.30 10.30 10.30 10.30 5 +0.00(+0.00%)
Oct 17, 2018 10.20 10.50 10.19 10.30 3,728 -0.24(-2.28%)
Oct 16, 2018 10.14 10.57 10.11 10.54 2,234 +0.44(+4.36%)
Oct 15, 2018 9.900 10.70 9.900 10.10 13,682 -0.03(-0.30%)
Oct 12, 2018 9.860 10.36 9.860 10.13 2,900 -0.14(-1.36%)
Oct 11, 2018 10.11 10.27 9.720 10.27 11,480 +0.13(+1.28%)
Oct 10, 2018 9.840 10.14 9.767 10.14 5,342 +0.15(+1.48%)
Oct 09, 2018 9.820 10.07 9.820 9.992 478 +0.13(+1.34%)
Oct 08, 2018 9.850 10.18 9.800 9.860 2,219 -0.04(-0.40%)
Oct 05, 2018 9.820 10.27 9.800 9.900 1,900 +0.22(+2.31%)
Oct 04, 2018 9.890 10.13 9.677 9.677 3,434 -0.46(-4.57%)
Oct 03, 2018 9.970 10.14 9.780 10.14 2,015 +0.14(+1.40%)
Oct 02, 2018 10.00 10.00 17 +0.00(+0.00%)
Oct 01, 2018 10.00 10.00 9.990 10.00 1,557 +0.00(+0.00%)
Sep 28, 2018 10.00 10.00 10.00 10.00 700 +0.00(+0.00%)
Sep 27, 2018 10.00 10.00 43 +0.00(+0.00%)
Sep 26, 2018 10.00 10.00 32 +0.00(+0.00%)
Sep 25, 2018 10.00 10.00 10.00 10.00 19 +0.00(+0.00%)
Sep 24, 2018 10.25 10.25 9.850 10.00 3,813 -0.09(-0.89%)
Sep 21, 2018 10.20 10.20 9.520 10.09 8,700 -0.03(-0.25%)
Sep 20, 2018 9.440 10.42 9.440 10.12 1,409 +0.61(+6.45%)
Sep 19, 2018 9.440 9.750 9.440 9.502 1,601 -0.16(-1.63%)
Sep 18, 2018 9.430 9.668 9.430 9.660 1,174 +0.24(+2.55%)
Sep 17, 2018 9.420 9.420 9.420 9.420 240 -0.37(-3.78%)
Sep 14, 2018 9.540 9.790 9.540 9.790 1,100 +0.29(+3.05%)
Sep 13, 2018 9.570 9.760 9.320 9.500 1,949 -0.09(-0.94%)
Sep 12, 2018 10.02 10.04 9.400 9.590 3,126 +0.06(+0.63%)
Sep 11, 2018 9.250 9.890 9.250 9.530 5,342 +0.10(+1.06%)
Sep 10, 2018 9.400 9.880 9.400 9.430 824 -0.17(-1.77%)
Sep 07, 2018 9.600 9.600 9.600 9.600 200 -0.33(-3.28%)
Sep 06, 2018 10.04 10.04 9.700 9.925 1,560 +0.23(+2.32%)
Sep 05, 2018 9.620 10.10 9.569 9.700 3,899 -0.10(-1.07%)
Sep 04, 2018 10.02 10.25 9.500 9.805 2,280 +0.09(+0.98%)
Aug 31, 2018 9.710 9.710 9.710 0 -0.43(-4.24%)
Aug 30, 2018 9.860 10.14 9.850 10.14 667 +0.19(+1.91%)
Aug 29, 2018 10.00 10.26 9.950 9.950 1,677 -0.05(-0.50%)
Aug 28, 2018 9.550 10.00 9.485 10.00 2,115 +0.40(+4.17%)
Aug 27, 2018 9.600 9.600 333 +0.00(+0.00%)
Aug 24, 2018 9.600 9.600 9.600 9.600 100 -0.79(-7.61%)
Aug 23, 2018 9.480 10.39 9.160 10.39 1,563 +0.61(+6.24%)
Aug 22, 2018 9.720 10.00 9.410 9.780 5,039 -0.04(-0.40%)
Aug 21, 2018 9.480 9.930 9.411 9.820 4,669 -0.18(-1.80%)
Aug 20, 2018 9.420 10.00 9.420 10.00 3,176 +0.26(+2.67%)
Aug 17, 2018 9.450 9.740 9.450 9.740 600 -0.26(-2.60%)
Aug 16, 2018 9.490 10.00 9.380 10.00 1,626 +0.25(+2.56%)
Aug 15, 2018 9.620 9.750 9.560 9.750 1,206 +0.22(+2.31%)
Aug 14, 2018 9.530 9.530 9.530 9.530 996 -0.15(-1.55%)
Aug 13, 2018 9.680 9.680 9.680 9.680 316 +0.01(+0.10%)
Aug 10, 2018 9.670 9.670 9.670 9.670 100 -0.00(-0.02%)
Aug 09, 2018 9.672 9.672 9.672 9.672 332 -0.07(-0.70%)
Aug 08, 2018 9.394 9.740 9.390 9.740 4,556 +0.36(+3.84%)
Aug 07, 2018 9.753 9.753 9.380 9.380 701 -0.64(-6.39%)
Aug 06, 2018 10.02 10.02 10 +0.00(+0.00%)
Aug 03, 2018 10.02 10.02 10.02 10.02 100 +0.00(+0.00%)
Aug 02, 2018 9.740 10.35 9.740 10.02 454 +0.66(+7.05%)
Aug 01, 2018 10.20 10.20 9.360 9.360 2,199 -1.05(-10.11%)
Jul 31, 2018 10.41 10.41 10.41 10.41 598 -0.03(-0.26%)
Jul 30, 2018 10.44 10.44 12 +0.00(+0.00%)
Jul 27, 2018 10.50 10.50 10.44 10.44 1,200 -0.11(-1.04%)
Jul 26, 2018 10.55 10.55 10.55 10.55 344 -0.20(-1.86%)
Jul 20, 2018 10.75 10.75 10.75 157 +0.25(+2.38%)
Jul 18, 2018 10.50 10.50 10.50 75 -0.15(-1.41%)
Jul 16, 2018 10.65 10.65 10.65 22 -0.05(-0.47%)
Jul 12, 2018 10.70 10.70 10.70 12 -0.03(-0.28%)
Jul 11, 2018 10.73 10.73 10.73 10.73 726 -0.27(-2.45%)
Jul 06, 2018 11.00 11.00 11.00 43 -0.16(-1.47%)
Jul 02, 2018 11.16 11.16 11.16 30 +0.56(+5.32%)
Jun 29, 2018 10.60 10.60 10.60 10.60 204 +0.05(+0.47%)
Jun 28, 2018 10.55 10.55 10.55 10.55 1,057 -0.29(-2.68%)
Jun 27, 2018 10.84 10.84 10.84 10.84 374 -0.06(-0.55%)
Jun 26, 2018 10.90 10.90 10.90 10.90 518 -0.01(-0.09%)
Jun 25, 2018 10.93 11.07 10.80 10.91 28,206 -0.17(-1.53%)
Jun 22, 2018 10.69 11.09 10.69 11.08 3,893 +0.22(+2.03%)
Jun 21, 2018 10.74 11.02 10.74 10.86 9,916 -0.20(-1.76%)
Jun 20, 2018 10.76 11.12 10.76 11.05 11,936 +0.21(+1.89%)
Jun 19, 2018 10.65 11.05 10.65 10.85 2,443 +0.36(+3.40%)
Jun 18, 2018 10.49 10.49 10.49 10.49 456 +0.04(+0.41%)
Jun 15, 2018 11.09 10.45 10.45 9,946 -0.64(-5.77%)
Jun 14, 2018 10.88 11.14 10.86 11.09 7,697 +0.09(+0.82%)
Jun 13, 2018 10.86 11.15 10.81 11.00 19,351 +0.21(+1.95%)
Jun 12, 2018 11.00 11.05 10.72 10.79 18,581 +0.13(+1.22%)
Jun 11, 2018 10.70 11.02 10.66 10.66 18,781 -0.25(-2.29%)
Jun 08, 2018 10.75 11.05 10.75 10.91 6,352 +0.01(+0.09%)
Jun 07, 2018 10.68 10.90 10.55 10.90 2,818 -0.04(-0.35%)
Jun 05, 2018 10.94 10.94 10.94 143 +0.08(+0.72%)
Jun 04, 2018 10.96 11.10 10.86 10.86 4,634 -0.08(-0.73%)
Jun 01, 2018 11.12 11.15 10.59 10.94 4,089 +0.09(+0.83%)
May 31, 2018 11.01 11.45 10.38 10.85 56,149 -0.07(-0.64%)
May 30, 2018 10.89 11.50 10.80 10.92 4,738 -0.20(-1.80%)
May 29, 2018 10.78 11.15 10.60 11.12 5,933 +0.12(+1.09%)
May 25, 2018 11.00 11.00 11.00 0 +0.51(+4.86%)
May 24, 2018 10.50 10.80 10.35 10.49 1,815 -0.33(-3.05%)
May 23, 2018 10.82 10.82 10.82 10.82 382 +0.52(+5.05%)
May 22, 2018 10.30 10.30 10.30 10.30 376 -1.01(-8.96%)
May 17, 2018 11.31 11.31 11.31 0 +0.16(+1.46%)
May 16, 2018 11.13 11.15 11.12 11.15 521 +0.60(+5.68%)
May 15, 2018 10.20 10.55 10.20 10.55 336 +0.05(+0.49%)
May 14, 2018 10.50 10.50 10.50 10.50 1,209 +0.00(+0.00%)
May 07, 2018 10.50 10.50 10.50 103 +0.00(+0.00%)
May 04, 2018 10.50 10.50 10.50 10.50 369 -0.39(-3.58%)
May 03, 2018 10.69 10.89 10.55 10.89 1,371 +0.50(+4.81%)
May 02, 2018 10.39 10.39 10.39 10.39 2,059 +0.09(+0.88%)
Apr 27, 2018 10.30 10.30 10.30 14 +0.20(+1.98%)
Apr 26, 2018 10.10 10.10 10.10 10.10 523 -0.54(-5.08%)
Apr 25, 2018 10.64 10.64 10.64 10.64 807 -0.89(-7.72%)
Apr 24, 2018 12.00 12.00 11.45 11.53 3,882 +0.33(+2.95%)
Apr 18, 2018 11.20 11.20 11.20 4 -0.24(-2.10%)
Apr 17, 2018 11.44 11.44 11.44 11.44 773 +0.00(+0.00%)
Apr 12, 2018 11.44 11.44 11.44 21 +0.46(+4.19%)
Apr 10, 2018 10.98 10.98 10.98 58 +0.85(+8.39%)
Apr 09, 2018 10.13 10.13 10.13 10.13 348 -0.07(-0.68%)
Apr 05, 2018 10.20 10.20 10.20 18 -0.65(-5.99%)
Apr 02, 2018 10.85 10.85 10.85 88 -0.08(-0.73%)
Mar 29, 2018 10.93 10.93 10.93 0 +0.65(+6.28%)
Mar 27, 2018 10.28 10.28 10.28 7 +0.08(+0.83%)
Mar 23, 2018 10.20 10.20 10.20 104 +0.00(+0.00%)
Mar 22, 2018 10.21 10.24 10.20 10.20 2,835 -0.01(-0.10%)
Mar 21, 2018 10.21 10.21 10.21 10.21 196 -0.01(-0.05%)
Mar 19, 2018 10.22 10.22 10.22 8 -0.98(-8.79%)
Mar 16, 2018 11.19 11.43 11.19 11.20 4,054 +0.00(+0.00%)
Mar 15, 2018 11.20 11.20 11.19 11.20 604 +0.04(+0.36%)
Mar 14, 2018 11.16 11.16 11.16 11.16 146 +0.66(+6.29%)
Mar 08, 2018 10.50 10.50 10.50 63 -0.70(-6.25%)
Mar 07, 2018 11.25 11.25 11.20 11.20 449 +0.45(+4.19%)
Mar 06, 2018 10.99 11.00 10.75 10.75 1,886 +0.43(+4.17%)
Mar 05, 2018 10.28 10.47 10.01 10.32 1,435 -0.65(-5.93%)
Mar 01, 2018 10.97 10.97 10.97 30 +0.44(+4.18%)
Feb 27, 2018 10.53 10.53 10.53 17 -0.56(-5.05%)
Feb 26, 2018 10.90 11.61 10.90 11.09 599 +0.10(+0.91%)
Feb 22, 2018 10.99 10.99 10.99 62 +0.54(+5.17%)
Feb 21, 2018 10.10 10.85 10.10 10.45 3,144 +0.66(+6.70%)
Feb 20, 2018 10.20 10.20 9.794 9.794 791 -0.41(-3.98%)
Feb 16, 2018 10.20 10.20 10.20 0 +0.33(+3.34%)
Feb 15, 2018 9.798 9.990 9.798 9.870 3,401 +0.12(+1.23%)
Feb 12, 2018 9.750 9.750 9.750 75 -0.25(-2.50%)
Feb 09, 2018 9.770 10.08 9.770 10.00 1,860 +0.11(+1.11%)
Feb 08, 2018 9.890 9.890 9.890 9.890 560 -0.01(-0.10%)
Feb 06, 2018 9.900 9.900 9.900 30 +0.15(+1.54%)
Feb 05, 2018 9.770 10.02 9.750 9.750 3,547 +0.00(+0.00%)
Feb 02, 2018 9.770 9.770 9.750 9.750 608 -0.00(-0.00%)
Feb 01, 2018 9.750 9.750 9.750 9.750 791 -0.17(-1.70%)
Jan 30, 2018 9.919 9.919 9.919 75 +0.17(+1.73%)
Jan 29, 2018 9.750 9.750 9.750 9.750 1,143 -0.10(-1.02%)
Jan 26, 2018 9.850 9.850 9.850 9.850 281 +0.10(+1.03%)
Jan 24, 2018 9.750 9.750 9.750 14 -0.14(-1.42%)
Jan 23, 2018 9.864 9.890 9.864 9.890 1,324 -0.11(-1.10%)
Jan 19, 2018 10.00 10.00 10.00 44 +0.46(+4.84%)
Jan 18, 2018 9.477 9.539 9.477 9.539 1,325 -0.01(-0.07%)
Jan 17, 2018 9.545 9.545 9.545 9.545 518 +0.03(+0.26%)
Jan 16, 2018 9.357 9.530 9.300 9.520 2,255 +0.31(+3.37%)
Jan 12, 2018 9.210 9.210 9.210 0 +0.00(+0.00%)
Jan 11, 2018 9.260 9.260 9.200 9.210 2,625 -0.70(-7.07%)
Jan 10, 2018 10.21 10.30 9.910 9.910 3,996 +0.11(+1.13%)
Jan 09, 2018 9.800 9.800 9.752 9.800 793 +0.04(+0.41%)
Jan 08, 2018 9.251 10.00 9.251 9.760 3,627 +0.06(+0.62%)
Jan 05, 2018 8.760 10.09 8.760 9.700 6,763 +0.95(+10.86%)
Jan 04, 2018 8.274 9.150 8.274 8.750 2,508 +0.23(+2.70%)
Jan 03, 2018 8.250 8.950 8.240 8.520 9,746 +0.32(+3.90%)
Jan 02, 2018 8.200 8.020 8.200 8,304 +0.18(+2.24%)
Dec 29, 2017 8.020 8.020 8.020 0 -0.06(-0.74%)
Dec 28, 2017 8.200 8.200 7.980 8.080 1,084 +0.09(+1.13%)
Dec 27, 2017 7.745 7.990 7.745 7.990 1,462 +0.29(+3.77%)
Dec 26, 2017 7.639 7.870 7.639 7.700 4,842 -0.02(-0.26%)
Dec 22, 2017 7.683 7.740 7.683 7.720 11,840 +0.10(+1.31%)
Dec 21, 2017 7.525 7.620 7.525 7.620 968 +0.06(+0.78%)
Dec 20, 2017 7.566 7.566 7.560 7.561 1,069 -0.09(-1.17%)
Dec 19, 2017 7.711 7.720 7.510 7.650 7,152 +0.14(+1.86%)
Dec 18, 2017 7.690 7.990 7.500 7.510 9,170 -0.38(-4.82%)
Dec 15, 2017 7.570 7.890 7.500 7.890 2,283 +0.22(+2.87%)
Dec 14, 2017 7.700 7.725 7.527 7.670 3,493 -0.11(-1.41%)
Dec 13, 2017 7.604 7.780 7.520 7.780 3,096 +0.07(+0.91%)
Dec 12, 2017 7.638 7.710 7.638 7.710 2,672 -0.08(-1.03%)
Dec 11, 2017 7.830 7.830 7.780 7.790 1,234 +0.10(+1.30%)
Dec 08, 2017 7.667 7.690 7.667 7.690 1,803 -0.01(-0.13%)
Dec 06, 2017 7.700 7.700 7.700 139 -0.12(-1.59%)
Dec 05, 2017 7.800 7.824 7.800 7.824 481 +0.02(+0.31%)
Dec 04, 2017 8.000 7.730 7.800 2,994 +0.07(+0.91%)
Dec 01, 2017 7.710 7.890 7.710 7.730 1,435 +0.13(+1.70%)
Nov 30, 2017 7.601 7.601 7.601 7.601 404 -0.09(-1.16%)
Nov 29, 2017 7.690 7.690 7.690 7.690 272 -0.16(-2.00%)
Nov 28, 2017 7.663 8.000 7.663 7.847 1,778 +0.06(+0.73%)
Nov 27, 2017 7.650 7.870 7.650 7.790 3,870 +0.14(+1.83%)
Nov 24, 2017 7.650 7.650 7.650 7.650 299 -0.41(-5.08%)
Nov 22, 2017 8.042 8.090 8.042 8.060 2,510 +0.31(+4.03%)
Nov 20, 2017 7.748 7.748 7.748 155 -0.65(-7.76%)
Nov 17, 2017 8.510 8.510 8.350 8.400 2,293 -0.11(-1.29%)
Nov 16, 2017 8.559 8.559 8.450 8.510 3,278 -0.36(-4.02%)
Nov 15, 2017 8.805 9.000 8.790 8.866 6,355 -0.12(-1.28%)
Nov 14, 2017 8.740 8.981 8.740 8.981 1,196 +0.16(+1.83%)
Nov 13, 2017 8.820 8.820 8.810 8.820 1,295 -0.10(-1.12%)
Nov 10, 2017 9.259 9.259 8.920 8.920 1,239 -0.08(-0.89%)
Nov 09, 2017 9.101 9.101 8.740 9.000 884 -0.11(-1.21%)
Nov 08, 2017 8.980 9.148 8.980 9.110 663 +0.19(+2.13%)
Nov 07, 2017 8.810 9.070 8.650 8.920 3,442 +0.10(+1.16%)
Nov 06, 2017 8.800 8.888 8.800 8.818 1,516 -0.09(-1.04%)
Nov 03, 2017 9.078 9.078 8.910 8.910 1,533 +0.02(+0.25%)
Nov 02, 2017 9.000 9.000 8.888 8.888 1,565 +0.05(+0.54%)
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.