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

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
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 3.010 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.