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

Cohen & Company Inc (NY: COHN )

7.610 +0.850 (+12.57%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 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 (%)
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%)
Aug 01, 2019 4.600 4.600 4.600 4.600 521 -0.26(-5.39%)
Jul 31, 2019 4.862 4.862 4.862 4.862 285 +0.07(+1.50%)
Jul 30, 2019 4.790 4.790 4.790 4.790 313 -0.07(-1.44%)
Jul 29, 2019 4.860 4.860 154 +0.00(+0.00%)
Jul 26, 2019 4.940 4.940 4.780 4.860 1,600 +0.08(+1.67%)
Jul 25, 2019 4.950 4.950 4.780 4.780 1,340 -0.11(-2.25%)
Jul 24, 2019 4.490 5.180 4.470 4.890 14,117 -0.06(-1.21%)
Jul 23, 2019 5.030 5.050 4.950 4.950 7,545 +0.00(+0.00%)
Jul 22, 2019 4.850 5.145 4.800 4.950 12,409 -0.09(-1.81%)
Jul 19, 2019 5.327 5.327 4.960 5.041 10,200 -0.01(-0.17%)
Jul 18, 2019 4.800 5.260 4.800 5.050 10,604 +0.12(+2.43%)
Jul 17, 2019 4.700 5.160 4.700 4.930 7,041 +0.13(+2.71%)
Jul 16, 2019 4.850 5.150 4.660 4.800 12,694 -0.10(-2.04%)
Jul 15, 2019 4.800 5.490 4.600 4.900 10,375 +0.10(+2.08%)
Jul 12, 2019 4.650 4.890 4.630 4.800 10,100 +0.04(+0.84%)
Jul 11, 2019 4.520 4.930 4.480 4.760 10,792 +0.28(+6.24%)
Jul 10, 2019 4.410 4.790 4.360 4.481 7,507 +0.08(+1.83%)
Jul 09, 2019 4.400 4.400 4.400 4.400 135 -0.12(-2.65%)
Jul 08, 2019 4.420 4.521 4.400 4.520 2,765 -0.24(-5.00%)
Jul 05, 2019 4.380 4.758 4.380 4.758 600 +0.03(+0.55%)
Jul 03, 2019 4.760 5.135 4.590 4.732 11,200 +0.19(+4.11%)
Jul 02, 2019 4.520 4.603 4.390 4.545 20,211 -0.02(-0.54%)
Jul 01, 2019 4.620 4.702 4.500 4.570 5,963 -0.03(-0.65%)
Jun 28, 2019 4.600 4.743 4.150 4.600 29,100 +0.10(+2.22%)
Jun 27, 2019 4.650 4.770 4.360 4.500 12,650 -0.37(-7.60%)
Jun 26, 2019 4.580 5.122 4.580 4.870 22,929 +0.33(+7.18%)
Jun 25, 2019 4.490 4.950 4.390 4.544 25,984 -0.26(-5.34%)
Jun 24, 2019 4.700 5.070 4.551 4.800 9,410 +0.05(+1.05%)
Jun 21, 2019 5.110 5.110 4.700 4.750 13,000 -0.13(-2.72%)
Jun 20, 2019 4.890 5.103 4.650 4.883 8,167 -0.07(-1.36%)
Jun 19, 2019 4.970 5.100 4.510 4.950 8,989 -0.03(-0.52%)
Jun 18, 2019 4.680 5.190 4.530 4.976 8,104 +0.20(+4.10%)
Jun 17, 2019 5.000 5.150 4.670 4.780 9,234 -0.23(-4.59%)
Jun 14, 2019 5.200 5.550 5.010 5.010 6,400 -0.22(-4.13%)
Jun 13, 2019 5.900 5.900 5.226 5.226 11,176 -0.45(-7.99%)
Jun 12, 2019 5.550 5.920 5.400 5.680 12,544 +0.13(+2.34%)
Jun 11, 2019 5.140 5.600 5.137 5.550 9,596 +0.54(+10.67%)
Jun 10, 2019 5.090 5.431 5.015 5.015 8,368 -0.09(-1.67%)
Jun 07, 2019 5.060 5.100 5.060 5.100 1,000 +0.02(+0.49%)
Jun 06, 2019 5.198 5.198 5.052 5.075 1,914 +0.03(+0.69%)
Jun 05, 2019 5.040 5.180 5.030 5.040 3,554 -0.15(-2.88%)
Jun 04, 2019 5.159 5.191 4.970 5.190 17,823 -0.07(-1.33%)
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.