Skip to main content

Cohen & Company Inc (NY: COHN )

8.590 -0.010 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 3.010 3.010 3.010 3.010 38 +0.00(+0.00%)
Oct 30, 2019 3.048 3.192 2.814 3.010 8,603 -0.36(-10.79%)
Oct 29, 2019 3.493 3.500 3.171 3.374 3,065 +0.10(+2.99%)
Oct 28, 2019 3.318 3.325 3.157 3.276 3,925 -0.05(-1.47%)
Oct 25, 2019 3.311 3.500 3.201 3.325 8,142 -0.19(-5.47%)
Oct 24, 2019 3.584 3.640 3.240 3.518 10,702 -0.08(-2.32%)
Oct 23, 2019 3.395 3.633 3.395 3.601 34,490 +0.31(+9.45%)
Oct 22, 2019 3.437 3.465 3.290 3.290 4,559 -0.07(-2.08%)
Oct 21, 2019 3.374 3.374 3.255 3.360 2,762 +0.00(+0.00%)
Oct 18, 2019 3.052 3.360 3.031 3.360 857 +0.13(+3.90%)
Oct 17, 2019 2.747 3.381 2.747 3.234 34,714 +0.27(+8.96%)
Oct 16, 2019 2.940 2.975 2.866 2.968 2,684 +0.07(+2.42%)
Oct 15, 2019 2.968 2.968 2.730 2.898 1,414 +0.06(+1.97%)
Oct 14, 2019 2.541 2.996 2.541 2.842 2,282 -0.04(-1.46%)
Oct 11, 2019 2.884 2.884 2.884 2.884 714 +0.07(+2.64%)
Oct 10, 2019 2.810 2.810 2.810 2.810 581 -0.06(-2.10%)
Oct 09, 2019 2.870 2.870 2.870 2.870 89 +0.00(+0.00%)
Oct 08, 2019 2.870 2.870 91 +0.00(+0.00%)
Oct 07, 2019 2.996 2.996 2.828 2.870 5,272 +0.02(+0.74%)
Oct 04, 2019 2.786 2.954 2.786 2.849 2,856 +0.06(+2.26%)
Oct 03, 2019 2.786 2.800 2.590 2.786 4,668 +0.03(+1.02%)
Oct 02, 2019 2.667 2.800 2.667 2.758 1,521 -0.04(-1.50%)
Oct 01, 2019 2.800 2.800 2.800 2.800 387 -0.07(-2.44%)
Sep 30, 2019 2.730 2.870 2.635 2.870 14,641 +0.27(+10.22%)
Sep 27, 2019 2.555 2.604 2.555 2.604 4,999 -0.05(-1.85%)
Sep 26, 2019 2.653 2.653 2.653 2.653 194 -0.01(-0.26%)
Sep 25, 2019 2.632 2.660 2.632 2.660 924 +0.11(+4.11%)
Sep 24, 2019 2.765 2.765 2.485 2.555 7,269 +0.03(+1.01%)
Sep 23, 2019 2.625 2.695 2.530 2.530 5,763 -0.24(-8.52%)
Sep 20, 2019 2.597 2.765 2.597 2.765 1,999 +0.00(+0.00%)
Sep 19, 2019 2.681 2.765 2.681 2.765 2,404 +0.07(+2.60%)
Sep 18, 2019 2.471 2.695 2.450 2.695 10,474 -0.02(-0.77%)
Sep 17, 2019 2.737 2.764 2.471 2.716 13,696 -0.02(-0.77%)
Sep 16, 2019 2.798 2.800 2.550 2.737 16,698 -0.05(-1.76%)
Sep 13, 2019 2.695 2.786 2.695 2.786 11,142 +0.20(+7.86%)
Sep 12, 2019 2.527 2.947 2.527 2.583 26,382 -0.03(-1.03%)
Sep 11, 2019 2.282 2.856 2.275 2.610 22,542 +0.33(+14.37%)
Sep 10, 2019 2.299 2.299 2.282 2.282 3,164 +0.00(+0.00%)
Sep 09, 2019 2.237 2.310 2.195 2.282 4,721 +0.01(+0.31%)
Sep 06, 2019 2.359 2.394 2.275 2.275 6,999 -0.14(-5.80%)
Sep 05, 2019 2.457 2.471 2.387 2.415 8,810 +0.08(+3.29%)
Sep 04, 2019 2.478 2.499 2.338 2.338 3,345 -0.15(-6.18%)
Sep 03, 2019 2.393 2.492 2.338 2.492 855 -0.08(-3.06%)
Aug 29, 2019 2.571 2.571 2.571 0 -0.01(-0.20%)
Aug 28, 2019 2.520 2.744 2.520 2.576 878 +0.02(+0.82%)
Aug 27, 2019 2.730 2.730 2.555 2.555 6,472 -0.27(-9.65%)
Aug 26, 2019 2.730 2.828 2.716 2.828 3,131 -0.04(-1.46%)
Aug 23, 2019 2.870 2.870 2.870 2.870 142 +0.00(+0.00%)
Aug 22, 2019 2.870 2.870 2.870 2.870 1,437 +0.03(+0.97%)
Aug 21, 2019 2.835 2.870 2.835 2.843 1,887 +0.09(+3.32%)
Aug 20, 2019 2.751 2.751 2.751 2.751 307 -0.04(-1.50%)
Aug 19, 2019 2.870 2.870 2.737 2.793 10,086 -0.07(-2.44%)
Aug 16, 2019 2.891 3.031 2.863 2.863 10,284 +0.17(+6.23%)
Aug 15, 2019 2.860 2.860 2.415 2.695 18,761 -0.02(-0.83%)
Aug 14, 2019 2.989 2.989 2.715 2.718 15,760 -0.15(-5.31%)
Aug 13, 2019 3.150 3.185 2.807 2.870 20,559 -0.28(-8.89%)
Aug 12, 2019 3.276 3.332 3.150 3.150 7,910 +0.01(+0.19%)
Aug 09, 2019 3.290 3.430 3.144 3.144 10,856 -0.15(-4.64%)
Aug 08, 2019 3.325 3.377 3.290 3.297 11,800 +0.29(+9.53%)
Aug 07, 2019 3.010 3.156 3.010 3.010 11,731 +0.00(+0.00%)
Aug 06, 2019 3.010 3.010 3.010 3.010 158 -0.13(-4.15%)
Aug 05, 2019 3.017 3.178 3.017 3.140 1,892 -0.08(-2.48%)
Aug 02, 2019 3.220 3.286 3.220 3.220 4,428 +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.