Skip to main content

Cohen & Company Inc (NY: COHN )

8.600 -0.170 (-1.94%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 3.024 3.024 3.024 3.024 38 +0.00(+0.00%)
Oct 30, 2019 3.062 3.207 2.827 3.024 8,564 -0.37(-10.79%)
Oct 29, 2019 3.509 3.516 3.186 3.390 3,051 +0.10(+2.99%)
Oct 28, 2019 3.333 3.340 3.172 3.291 3,907 -0.05(-1.47%)
Oct 25, 2019 3.326 3.516 3.216 3.340 8,105 -0.19(-5.47%)
Oct 24, 2019 3.601 3.657 3.254 3.534 10,653 -0.08(-2.32%)
Oct 23, 2019 3.411 3.650 3.411 3.618 34,333 +0.31(+9.45%)
Oct 22, 2019 3.453 3.481 3.305 3.305 4,538 -0.07(-2.08%)
Oct 21, 2019 3.390 3.390 3.270 3.376 2,750 +0.00(+0.00%)
Oct 18, 2019 3.066 3.376 3.045 3.376 853 +0.13(+3.90%)
Oct 17, 2019 2.760 3.397 2.760 3.249 34,556 +0.27(+8.96%)
Oct 16, 2019 2.954 2.989 2.879 2.982 2,671 +0.07(+2.42%)
Oct 15, 2019 2.982 2.982 2.743 2.911 1,407 +0.06(+1.97%)
Oct 14, 2019 2.553 3.010 2.553 2.855 2,272 -0.04(-1.46%)
Oct 11, 2019 2.897 2.897 2.897 2.897 710 +0.07(+2.64%)
Oct 10, 2019 2.823 2.823 2.823 2.823 578 -0.06(-2.10%)
Oct 09, 2019 2.883 2.883 2.883 2.883 89 +0.00(+0.00%)
Oct 08, 2019 2.883 2.883 91 +0.00(+0.00%)
Oct 07, 2019 3.010 3.010 2.841 2.883 5,248 +0.02(+0.74%)
Oct 04, 2019 2.799 2.968 2.799 2.862 2,843 +0.06(+2.26%)
Oct 03, 2019 2.799 2.813 2.602 2.799 4,647 +0.03(+1.02%)
Oct 02, 2019 2.679 2.813 2.679 2.771 1,514 -0.04(-1.50%)
Oct 01, 2019 2.813 2.813 2.813 2.813 385 -0.07(-2.44%)
Sep 30, 2019 2.743 2.883 2.647 2.883 14,575 +0.27(+10.22%)
Sep 27, 2019 2.567 2.616 2.567 2.616 4,976 -0.05(-1.85%)
Sep 26, 2019 2.665 2.665 2.665 2.665 193 -0.01(-0.26%)
Sep 25, 2019 2.644 2.672 2.644 2.672 920 +0.11(+4.11%)
Sep 24, 2019 2.778 2.778 2.497 2.567 7,236 +0.03(+1.01%)
Sep 23, 2019 2.637 2.708 2.541 2.541 5,737 -0.24(-8.52%)
Sep 20, 2019 2.609 2.778 2.609 2.778 1,990 +0.00(+0.00%)
Sep 19, 2019 2.693 2.778 2.693 2.778 2,393 +0.07(+2.60%)
Sep 18, 2019 2.482 2.708 2.461 2.708 10,427 -0.02(-0.77%)
Sep 17, 2019 2.750 2.776 2.482 2.729 13,633 -0.02(-0.77%)
Sep 16, 2019 2.811 2.813 2.562 2.750 16,622 -0.05(-1.76%)
Sep 13, 2019 2.708 2.799 2.708 2.799 11,091 +0.20(+7.86%)
Sep 12, 2019 2.539 2.961 2.539 2.595 26,262 -0.03(-1.03%)
Sep 11, 2019 2.293 2.869 2.286 2.622 22,440 +0.33(+14.37%)
Sep 10, 2019 2.310 2.310 2.293 2.293 3,149 +0.00(+0.00%)
Sep 09, 2019 2.247 2.321 2.205 2.293 4,699 +0.01(+0.31%)
Sep 06, 2019 2.370 2.405 2.286 2.286 6,967 -0.14(-5.80%)
Sep 05, 2019 2.468 2.482 2.398 2.426 8,770 +0.08(+3.29%)
Sep 04, 2019 2.489 2.511 2.349 2.349 3,330 -0.15(-6.18%)
Sep 03, 2019 2.404 2.504 2.349 2.504 851 -0.08(-3.06%)
Aug 29, 2019 2.583 2.583 2.583 0 -0.01(-0.20%)
Aug 28, 2019 2.532 2.757 2.532 2.588 874 +0.02(+0.82%)
Aug 27, 2019 2.743 2.743 2.567 2.567 6,442 -0.27(-9.65%)
Aug 26, 2019 2.743 2.841 2.729 2.841 3,116 -0.04(-1.46%)
Aug 23, 2019 2.883 2.883 2.883 2.883 142 +0.00(+0.00%)
Aug 22, 2019 2.883 2.883 2.883 2.883 1,430 +0.03(+0.97%)
Aug 21, 2019 2.848 2.883 2.848 2.856 1,878 +0.09(+3.32%)
Aug 20, 2019 2.764 2.764 2.764 2.764 305 -0.04(-1.50%)
Aug 19, 2019 2.883 2.883 2.750 2.806 10,040 -0.07(-2.45%)
Aug 16, 2019 2.904 3.045 2.876 2.876 10,238 +0.17(+6.23%)
Aug 15, 2019 2.873 2.873 2.426 2.708 18,676 -0.02(-0.83%)
Aug 14, 2019 3.003 3.003 2.727 2.730 15,688 -0.15(-5.31%)
Aug 13, 2019 3.165 3.200 2.820 2.883 20,466 -0.28(-8.89%)
Aug 12, 2019 3.291 3.347 3.165 3.165 7,874 +0.01(+0.19%)
Aug 09, 2019 3.305 3.446 3.158 3.159 10,807 -0.15(-4.64%)
Aug 08, 2019 3.340 3.392 3.305 3.312 11,746 +0.29(+9.53%)
Aug 07, 2019 3.024 3.171 3.024 3.024 11,678 +0.00(+0.00%)
Aug 06, 2019 3.024 3.024 3.024 3.024 157 -0.13(-4.15%)
Aug 05, 2019 3.031 3.193 3.031 3.155 1,884 -0.08(-2.48%)
Aug 02, 2019 3.235 3.301 3.235 3.235 4,408 +0.00(+0.00%)
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.