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

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
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, 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.