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

Cohen & Company Inc (NY: COHN )

10.11 +0.36 (+3.69%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
Dec 31, 2019 3.520 3.950 3.290 3.950 27,800 +0.42(+12.04%)
Dec 30, 2019 3.580 3.720 3.460 3.526 15,711 -0.29(-7.61%)
Dec 27, 2019 3.390 3.820 3.390 3.816 14,100 +0.19(+5.13%)
Dec 26, 2019 3.950 3.950 3.340 3.630 13,656 -0.02(-0.55%)
Dec 24, 2019 3.930 3.940 3.320 3.650 11,600 +0.13(+3.79%)
Dec 23, 2019 3.724 3.940 3.300 3.517 11,770 -0.31(-8.06%)
Dec 20, 2019 3.260 4.000 3.200 3.825 17,800 +0.56(+16.97%)
Dec 19, 2019 3.500 3.500 3.200 3.270 9,406 -0.25(-7.10%)
Dec 18, 2019 3.600 3.640 3.280 3.520 7,971 -0.25(-6.63%)
Dec 17, 2019 3.850 4.090 3.400 3.770 18,029 -0.08(-2.08%)
Dec 16, 2019 4.060 4.300 3.600 3.850 66,563 -0.71(-15.63%)
Dec 13, 2019 4.650 4.840 4.250 4.563 192,600 +0.99(+27.82%)
Dec 12, 2019 3.600 3.700 3.010 3.570 59,755 +0.07(+2.00%)
Dec 11, 2019 3.100 3.990 2.850 3.500 119,811 +0.51(+17.06%)
Dec 10, 2019 3.000 3.000 2.980 2.990 1,072 -0.02(-0.66%)
Dec 09, 2019 3.031 3.043 3.000 3.010 2,296 +0.01(+0.33%)
Dec 06, 2019 3.350 3.380 3.000 3.000 14,600 -0.09(-2.91%)
Dec 05, 2019 2.915 3.090 2.915 3.090 825 -0.05(-1.74%)
Dec 04, 2019 3.340 3.340 3.145 3.145 286 +0.03(+1.11%)
Dec 03, 2019 2.790 3.200 2.790 3.110 2,617 +0.11(+3.67%)
Dec 02, 2019 3.000 3.000 3.000 3.000 37 +0.00(+0.00%)
Nov 29, 2019 2.980 3.200 2.960 3.000 1,500 +0.05(+1.69%)
Nov 27, 2019 3.190 3.350 2.900 2.950 5,300 -0.55(-15.71%)
Nov 26, 2019 3.780 3.800 3.500 3.500 36,374 -0.30(-7.89%)
Nov 25, 2019 3.800 3.800 3.700 3.800 1,800 -0.08(-1.94%)
Nov 22, 2019 3.875 3.875 3.875 3.875 100 -0.00(-0.13%)
Nov 21, 2019 4.060 4.060 3.820 3.880 3,731 +0.14(+3.74%)
Nov 20, 2019 3.910 4.090 3.600 3.740 5,320 +0.24(+6.86%)
Nov 19, 2019 3.740 3.740 3.500 3.500 2,618 +0.00(+0.00%)
Nov 18, 2019 3.870 3.870 3.500 3.500 3,645 -0.19(-5.21%)
Nov 15, 2019 3.742 3.742 3.692 3.692 1,100 -0.05(-1.44%)
Nov 14, 2019 3.747 3.747 3.747 3.747 1,079 -0.15(-3.93%)
Nov 13, 2019 3.900 3.900 3.900 3.900 20 +0.00(+0.00%)
Nov 12, 2019 3.960 3.960 3.550 3.900 2,017 +0.05(+1.26%)
Nov 11, 2019 3.852 3.852 3.852 3.852 18 +0.00(+0.00%)
Nov 08, 2019 3.852 3.852 3.852 3.852 100 +0.00(+0.00%)
Nov 07, 2019 4.010 4.010 3.852 3.852 650 -0.40(-9.37%)
Nov 05, 2019 4.250 4.250 4.250 0 +0.00(+0.00%)
Nov 04, 2019 3.946 4.250 3.946 4.250 230 -0.05(-1.16%)
Nov 01, 2019 4.300 4.300 4.300 4.300 100 +0.00(+0.00%)
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%)
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.