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

Cohen & Company Inc (NY: COHN )

10.37 +0.83 (+8.70%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
May 29, 2020 3.450 3.510 3.410 3.447 5,800 -0.10(-2.89%)
May 28, 2020 3.490 3.680 3.462 3.550 7,890 +0.05(+1.43%)
May 27, 2020 3.500 3.535 3.341 3.500 5,495 -0.09(-2.58%)
May 26, 2020 3.350 3.695 3.250 3.593 15,059 +0.12(+3.54%)
May 22, 2020 3.780 3.850 3.350 3.470 12,700 -0.04(-1.14%)
May 21, 2020 3.520 3.980 3.400 3.510 54,015 +0.07(+2.03%)
May 20, 2020 3.190 4.140 3.190 3.440 313,903 +0.25(+7.84%)
May 19, 2020 2.950 3.190 2.935 3.190 5,710 +0.21(+7.05%)
May 18, 2020 2.940 2.980 2.860 2.980 2,235 +0.02(+0.68%)
May 15, 2020 2.900 3.170 2.850 2.960 4,700 -0.05(-1.66%)
May 14, 2020 3.010 3.010 3.010 3.010 199 -0.06(-1.96%)
May 13, 2020 3.263 3.263 2.850 3.070 2,530 -0.21(-6.40%)
May 12, 2020 3.350 3.450 2.770 3.280 19,734 -0.07(-2.09%)
May 11, 2020 3.380 3.500 3.230 3.350 19,682 +0.07(+2.13%)
May 08, 2020 3.240 3.370 2.970 3.280 18,200 -0.40(-10.87%)
May 07, 2020 4.140 4.188 3.660 3.680 14,126 -0.47(-11.40%)
May 06, 2020 4.160 4.160 4.150 4.154 415 +0.05(+1.31%)
May 05, 2020 4.100 4.100 4.100 4.100 338 +0.00(+0.00%)
May 04, 2020 4.265 4.265 4.040 4.100 1,239 -0.25(-5.75%)
May 01, 2020 4.400 4.400 4.060 4.350 3,100 +0.17(+4.07%)
Apr 30, 2020 3.950 4.330 3.950 4.180 4,116 +0.07(+1.70%)
Apr 29, 2020 4.450 4.535 3.930 4.110 12,993 -0.31(-7.11%)
Apr 28, 2020 4.080 4.450 4.080 4.425 48,775 +0.32(+7.84%)
Apr 27, 2020 4.090 4.180 3.950 4.103 8,381 +0.12(+3.08%)
Apr 24, 2020 4.000 4.100 3.730 3.980 4,800 +0.01(+0.25%)
Apr 23, 2020 3.810 3.990 3.810 3.970 3,469 +0.01(+0.25%)
Apr 22, 2020 3.810 3.960 3.810 3.960 1,353 +0.42(+11.89%)
Apr 21, 2020 3.860 3.889 3.500 3.539 1,534 -0.12(-3.37%)
Apr 20, 2020 3.580 3.889 3.580 3.663 4,150 -0.23(-5.84%)
Apr 17, 2020 3.960 3.972 3.800 3.890 2,300 +0.04(+1.17%)
Apr 16, 2020 3.710 3.845 3.700 3.845 1,507 +0.01(+0.13%)
Apr 15, 2020 3.780 4.170 3.560 3.840 15,021 +0.03(+0.79%)
Apr 14, 2020 3.700 3.900 3.700 3.810 6,335 +0.19(+5.25%)
Apr 13, 2020 3.370 3.640 3.369 3.620 2,138 +0.11(+3.13%)
Apr 09, 2020 3.690 3.690 3.490 3.510 2,400 -0.03(-0.82%)
Apr 08, 2020 3.540 3.540 3.410 3.539 610 +0.19(+5.65%)
Apr 07, 2020 3.270 3.540 3.250 3.350 9,788 +0.08(+2.45%)
Apr 06, 2020 3.284 3.423 3.180 3.270 8,772 +0.17(+5.48%)
Apr 03, 2020 3.240 3.240 2.930 3.100 7,600 -0.10(-3.13%)
Apr 02, 2020 3.220 3.270 3.100 3.200 1,838 -0.04(-1.23%)
Apr 01, 2020 3.280 3.400 3.070 3.240 9,453 -0.08(-2.41%)
Mar 31, 2020 3.650 3.650 3.296 3.320 4,312 -0.19(-5.41%)
Mar 30, 2020 3.570 3.570 3.290 3.510 1,962 +0.25(+7.67%)
Mar 27, 2020 3.370 3.480 3.065 3.260 16,900 -0.36(-9.94%)
Mar 26, 2020 3.250 3.690 2.870 3.620 39,888 +0.27(+8.06%)
Mar 25, 2020 3.720 3.720 3.280 3.350 4,642 -0.05(-1.47%)
Mar 24, 2020 3.730 3.730 3.370 3.400 4,443 +0.00(+0.00%)
Mar 23, 2020 3.340 3.640 3.050 3.400 4,410 -0.21(-5.69%)
Mar 20, 2020 3.800 3.800 3.300 3.605 6,900 -0.10(-2.57%)
Mar 19, 2020 2.910 3.720 2.910 3.700 8,548 +0.57(+18.21%)
Mar 18, 2020 4.050 4.050 2.820 3.130 24,707 -0.66(-17.31%)
Mar 17, 2020 4.110 4.110 3.330 3.785 39,393 -0.05(-1.43%)
Mar 16, 2020 4.330 4.330 3.530 3.840 11,288 -0.29(-7.02%)
Mar 13, 2020 4.270 4.530 3.530 4.130 33,600 +0.23(+5.90%)
Mar 12, 2020 3.940 4.310 3.840 3.900 37,511 -0.51(-11.56%)
Mar 11, 2020 4.760 4.850 3.940 4.410 30,054 -0.34(-7.16%)
Mar 10, 2020 4.340 4.970 4.310 4.750 33,282 +0.41(+9.54%)
Mar 09, 2020 3.940 4.500 3.200 4.336 69,021 +0.09(+2.03%)
Mar 06, 2020 5.330 5.330 4.250 4.250 145,200 -0.86(-16.83%)
Mar 05, 2020 7.700 7.710 5.000 5.110 1,043,515 +1.11(+27.75%)
Mar 04, 2020 4.180 4.180 3.630 4.000 3,708 -0.06(-1.48%)
Mar 03, 2020 3.990 4.190 3.750 4.060 8,923 +0.28(+7.41%)
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.