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, 2022 9.714 9.714 9.714 9.714 560 +0.06(+0.66%)
Oct 28, 2022 9.400 9.650 9.400 9.650 1,074 +0.05(+0.52%)
Oct 27, 2022 9.540 9.745 9.400 9.600 3,416 -0.15(-1.54%)
Oct 26, 2022 9.660 10.09 9.500 9.750 10,889 -0.18(-1.85%)
Oct 25, 2022 9.450 9.950 9.326 9.934 8,134 +0.63(+6.81%)
Oct 24, 2022 9.642 9.833 9.300 9.300 1,069 +0.00(+0.00%)
Oct 21, 2022 9.700 9.904 9.150 9.300 2,279 -0.20(-2.11%)
Oct 20, 2022 9.970 9.967 9.300 9.500 9,223 -0.35(-3.55%)
Oct 19, 2022 9.700 9.950 9.700 9.850 9,235 -0.11(-1.10%)
Oct 18, 2022 10.23 10.42 9.810 9.960 5,486 +0.08(+0.81%)
Oct 17, 2022 9.890 10.93 9.880 9.880 19,264 +0.06(+0.61%)
Oct 14, 2022 9.770 9.850 9.680 9.820 2,530 -0.32(-3.19%)
Oct 13, 2022 9.990 10.80 9.668 10.14 6,746 -0.06(-0.55%)
Oct 12, 2022 10.43 11.52 9.750 10.20 41,697 -0.20(-1.92%)
Oct 11, 2022 9.020 10.70 8.850 10.40 22,619 +0.54(+5.46%)
Oct 10, 2022 10.53 10.65 9.280 9.861 11,256 -0.69(-6.53%)
Oct 07, 2022 9.530 10.85 9.510 10.55 9,640 +0.67(+6.78%)
Oct 06, 2022 9.490 9.880 9.490 9.880 4,032 +0.47(+5.01%)
Oct 05, 2022 9.100 9.550 8.880 9.409 10,924 +0.25(+2.72%)
Oct 04, 2022 8.900 9.499 8.650 9.160 9,851 +0.51(+5.90%)
Oct 03, 2022 8.720 8.720 8.570 8.650 984 +0.14(+1.65%)
Sep 30, 2022 8.630 8.650 8.510 8.510 573 -0.16(-1.84%)
Sep 29, 2022 8.530 8.670 8.530 8.670 395 +0.02(+0.25%)
Sep 28, 2022 8.710 8.720 8.250 8.648 1,964 -0.00(-0.02%)
Sep 27, 2022 8.710 8.710 8.437 8.650 4,253 -0.02(-0.18%)
Sep 26, 2022 8.600 8.780 8.600 8.666 2,057 +0.17(+1.95%)
Sep 23, 2022 8.949 9.000 8.110 8.500 4,767 -0.87(-9.29%)
Sep 22, 2022 9.240 9.390 9.050 9.370 4,275 -0.05(-0.49%)
Sep 21, 2022 9.181 9.465 9.100 9.416 10,222 +0.12(+1.25%)
Sep 20, 2022 9.340 9.610 9.300 9.300 5,653 -0.20(-2.11%)
Sep 19, 2022 10.16 10.16 9.500 9.500 6,276 -0.45(-4.52%)
Sep 16, 2022 10.17 10.17 9.850 9.950 4,758 -0.05(-0.50%)
Sep 15, 2022 10.30 10.30 9.910 10.00 2,756 +0.09(+0.91%)
Sep 14, 2022 10.52 10.52 9.900 9.910 3,899 -0.26(-2.56%)
Sep 13, 2022 9.960 10.20 9.900 10.17 1,755 +0.04(+0.35%)
Sep 12, 2022 10.11 10.17 10.00 10.13 4,555 -0.04(-0.43%)
Sep 09, 2022 10.15 10.46 10.00 10.18 4,281 -0.07(-0.70%)
Sep 08, 2022 10.30 10.41 10.00 10.25 2,308 -0.00(-0.00%)
Sep 07, 2022 10.58 10.58 10.25 10.25 3,365 -0.20(-1.91%)
Sep 06, 2022 11.24 11.24 10.31 10.45 8,090 -0.62(-5.56%)
Sep 02, 2022 11.39 11.39 10.82 11.06 4,971 -0.13(-1.21%)
Sep 01, 2022 11.90 11.97 11.03 11.20 3,217 -0.50(-4.27%)
Aug 31, 2022 12.24 12.30 11.62 11.70 16,259 -0.64(-5.16%)
Aug 30, 2022 12.10 12.34 12.04 12.34 2,445 +0.14(+1.16%)
Aug 29, 2022 12.06 12.20 11.98 12.20 1,469 +0.34(+2.83%)
Aug 26, 2022 12.49 12.49 11.68 11.86 10,658 -0.73(-5.80%)
Aug 25, 2022 12.26 12.59 12.26 12.59 1,321 +0.44(+3.62%)
Aug 24, 2022 11.85 12.26 11.85 12.15 11,175 +0.23(+1.89%)
Aug 23, 2022 11.85 11.94 11.72 11.93 2,955 +0.23(+1.92%)
Aug 22, 2022 12.03 12.03 11.50 11.70 3,482 -0.31(-2.61%)
Aug 19, 2022 11.80 12.40 11.80 12.01 3,963 +0.01(+0.11%)
Aug 18, 2022 12.10 12.50 12.00 12.00 2,741 -0.30(-2.44%)
Aug 17, 2022 12.84 13.10 12.20 12.30 9,839 -0.95(-7.17%)
Aug 16, 2022 13.10 13.41 12.90 13.25 12,553 +0.15(+1.15%)
Aug 15, 2022 13.48 13.72 13.05 13.10 9,602 -0.60(-4.35%)
Aug 12, 2022 12.80 14.20 12.80 13.70 14,728 +0.60(+4.54%)
Aug 11, 2022 12.05 13.49 12.05 13.10 27,970 +1.12(+9.30%)
Aug 10, 2022 11.71 12.01 11.71 11.98 3,266 +0.17(+1.48%)
Aug 09, 2022 11.34 11.81 11.34 11.81 2,923 +0.44(+3.82%)
Aug 08, 2022 11.30 11.40 11.25 11.38 3,443 +0.18(+1.56%)
Aug 05, 2022 10.95 11.20 10.95 11.20 2,035 +0.05(+0.47%)
Aug 04, 2022 11.14 11.15 10.55 11.15 8,443 -0.06(-0.56%)
Aug 03, 2022 10.37 11.28 9.670 11.21 34,115 +0.58(+5.46%)
Aug 02, 2022 10.11 10.63 10.11 10.63 12,099 +0.63(+6.30%)
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.