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

Cohen & Company Inc (NY: COHN )

6.650 +0.070 (+1.06%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 4.300 4.300 4.300 4.300 27 +0.00(+0.00%)
Oct 30, 2019 4.354 4.560 4.020 4.300 6,023 -0.52(-10.79%)
Oct 29, 2019 4.990 5.000 4.530 4.820 2,146 +0.14(+2.99%)
Oct 28, 2019 4.740 4.750 4.510 4.680 2,748 -0.07(-1.47%)
Oct 25, 2019 4.730 5.000 4.573 4.750 5,700 -0.28(-5.47%)
Oct 24, 2019 5.120 5.200 4.628 5.025 7,492 -0.12(-2.32%)
Oct 23, 2019 4.850 5.190 4.850 5.144 24,145 +0.44(+9.45%)
Oct 22, 2019 4.910 4.950 4.700 4.700 3,192 -0.10(-2.08%)
Oct 21, 2019 4.820 4.820 4.650 4.800 1,934 +0.00(+0.00%)
Oct 18, 2019 4.360 4.800 4.330 4.800 600 +0.18(+3.90%)
Oct 17, 2019 3.925 4.830 3.925 4.620 24,302 +0.38(+8.96%)
Oct 16, 2019 4.200 4.250 4.093 4.240 1,879 +0.10(+2.42%)
Oct 15, 2019 4.240 4.240 3.900 4.140 990 +0.08(+1.97%)
Oct 14, 2019 3.630 4.280 3.630 4.060 1,598 -0.06(-1.46%)
Oct 11, 2019 4.120 4.120 4.120 4.120 500 +0.11(+2.64%)
Oct 10, 2019 4.014 4.014 4.014 4.014 407 -0.09(-2.10%)
Oct 09, 2019 4.100 4.100 4.100 4.100 63 +0.00(+0.00%)
Oct 08, 2019 4.100 4.100 64 +0.00(+0.00%)
Oct 07, 2019 4.280 4.280 4.040 4.100 3,691 +0.03(+0.74%)
Oct 04, 2019 3.980 4.220 3.980 4.070 2,000 +0.09(+2.26%)
Oct 03, 2019 3.980 4.000 3.700 3.980 3,268 +0.04(+1.02%)
Oct 02, 2019 3.810 4.000 3.810 3.940 1,065 -0.06(-1.50%)
Oct 01, 2019 4.000 4.000 4.000 4.000 271 -0.10(-2.44%)
Sep 30, 2019 3.900 4.100 3.764 4.100 10,250 +0.38(+10.22%)
Sep 27, 2019 3.650 3.720 3.650 3.720 3,500 -0.07(-1.85%)
Sep 26, 2019 3.790 3.790 3.790 3.790 136 -0.01(-0.26%)
Sep 25, 2019 3.760 3.800 3.760 3.800 647 +0.15(+4.11%)
Sep 24, 2019 3.950 3.950 3.550 3.650 5,089 +0.04(+1.01%)
Sep 23, 2019 3.750 3.850 3.613 3.613 4,035 -0.34(-8.52%)
Sep 20, 2019 3.710 3.950 3.710 3.950 1,400 +0.00(+0.00%)
Sep 19, 2019 3.830 3.950 3.830 3.950 1,683 +0.10(+2.60%)
Sep 18, 2019 3.530 3.850 3.500 3.850 7,333 -0.03(-0.77%)
Sep 17, 2019 3.910 3.948 3.530 3.880 9,588 -0.03(-0.77%)
Sep 16, 2019 3.997 4.000 3.643 3.910 11,690 -0.07(-1.76%)
Sep 13, 2019 3.850 3.980 3.850 3.980 7,800 +0.29(+7.86%)
Sep 12, 2019 3.610 4.210 3.610 3.690 18,469 -0.04(-1.03%)
Sep 11, 2019 3.260 4.080 3.250 3.728 15,781 +0.47(+14.37%)
Sep 10, 2019 3.284 3.284 3.260 3.260 2,215 +0.00(+0.00%)
Sep 09, 2019 3.195 3.300 3.135 3.260 3,305 +0.01(+0.31%)
Sep 06, 2019 3.370 3.420 3.250 3.250 4,900 -0.20(-5.80%)
Sep 05, 2019 3.510 3.530 3.410 3.450 6,168 +0.11(+3.29%)
Sep 04, 2019 3.540 3.570 3.340 3.340 2,342 -0.22(-6.18%)
Sep 03, 2019 3.419 3.560 3.340 3.560 599 -0.11(-3.06%)
Aug 29, 2019 3.672 3.672 3.672 0 -0.01(-0.20%)
Aug 28, 2019 3.600 3.920 3.600 3.680 615 +0.03(+0.82%)
Aug 27, 2019 3.900 3.900 3.650 3.650 4,531 -0.39(-9.65%)
Aug 26, 2019 3.900 4.040 3.880 4.040 2,192 -0.06(-1.46%)
Aug 23, 2019 4.100 4.100 4.100 4.100 100 +0.00(+0.00%)
Aug 22, 2019 4.100 4.100 4.100 4.100 1,006 +0.04(+0.97%)
Aug 21, 2019 4.050 4.100 4.050 4.061 1,321 +0.13(+3.32%)
Aug 20, 2019 3.930 3.930 3.930 3.930 215 -0.06(-1.50%)
Aug 19, 2019 4.100 4.100 3.910 3.990 7,061 -0.10(-2.44%)
Aug 16, 2019 4.130 4.330 4.090 4.090 7,200 +0.24(+6.23%)
Aug 15, 2019 4.085 4.085 3.450 3.850 13,134 -0.03(-0.83%)
Aug 14, 2019 4.270 4.270 3.878 3.882 11,033 -0.22(-5.31%)
Aug 13, 2019 4.500 4.550 4.010 4.100 14,393 -0.40(-8.89%)
Aug 12, 2019 4.680 4.760 4.500 4.500 5,538 +0.01(+0.19%)
Aug 09, 2019 4.700 4.900 4.491 4.492 7,600 -0.22(-4.64%)
Aug 08, 2019 4.750 4.824 4.700 4.710 8,261 +0.41(+9.53%)
Aug 07, 2019 4.300 4.508 4.300 4.300 8,213 +0.00(+0.00%)
Aug 06, 2019 4.300 4.300 4.300 4.300 111 -0.19(-4.15%)
Aug 05, 2019 4.310 4.540 4.310 4.486 1,325 -0.11(-2.48%)
Aug 02, 2019 4.600 4.694 4.600 4.600 3,100 +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.