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

Cohen & Company Inc (NY: COHN )

6.400 +0.040 (+0.63%)
Streaming Delayed Price Updated: 11:21 AM EDT, May 2, 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 (%)
Feb 28, 2023 8.850 8.915 8.800 8.915 979 +0.11(+1.21%)
Feb 27, 2023 8.830 8.870 8.720 8.808 3,608 -0.20(-2.21%)
Feb 24, 2023 8.720 9.007 8.720 9.007 1,207 +0.16(+1.84%)
Feb 23, 2023 8.885 8.885 8.845 8.845 1,982 -0.14(-1.52%)
Feb 22, 2023 8.820 8.985 8.820 8.982 1,884 +0.11(+1.21%)
Feb 21, 2023 8.940 8.940 8.807 8.874 746 -0.02(-0.18%)
Feb 17, 2023 8.820 8.890 8.750 8.890 765 -0.05(-0.55%)
Feb 16, 2023 8.820 8.940 8.820 8.940 227 -0.01(-0.06%)
Feb 15, 2023 8.750 8.945 8.750 8.945 1,343 +0.11(+1.25%)
Feb 14, 2023 8.794 8.835 8.720 8.835 953 -0.02(-0.19%)
Feb 13, 2023 8.700 8.851 8.685 8.851 741 +0.06(+0.69%)
Feb 10, 2023 8.850 8.850 8.720 8.790 839 -0.01(-0.11%)
Feb 09, 2023 8.800 8.880 8.800 8.800 1,848 -0.04(-0.50%)
Feb 08, 2023 8.730 8.878 8.720 8.844 1,778 -0.03(-0.35%)
Feb 07, 2023 8.910 8.950 8.875 8.875 978 -0.06(-0.73%)
Feb 06, 2023 9.040 9.050 8.860 8.940 3,849 +0.02(+0.22%)
Feb 03, 2023 8.770 8.980 8.770 8.920 3,224 +0.02(+0.21%)
Feb 02, 2023 8.800 9.016 8.800 8.902 3,931 +0.04(+0.47%)
Feb 01, 2023 8.890 8.900 8.840 8.860 1,173 +0.03(+0.34%)
Jan 31, 2023 8.690 8.830 8.650 8.830 955 +0.11(+1.31%)
Jan 30, 2023 8.780 8.780 8.590 8.716 1,456 -0.05(-0.58%)
Jan 27, 2023 8.650 8.775 8.650 8.767 2,621 +0.17(+1.94%)
Jan 26, 2023 8.930 8.960 8.500 8.600 59,996 -0.33(-3.69%)
Jan 25, 2023 8.590 8.930 8.590 8.930 1,385 +0.05(+0.56%)
Jan 24, 2023 8.880 8.900 8.740 8.880 1,441 -0.04(-0.44%)
Jan 23, 2023 8.830 8.950 8.830 8.919 1,196 +0.12(+1.35%)
Jan 20, 2023 8.700 8.800 8.700 8.800 1,254 +0.15(+1.73%)
Jan 19, 2023 8.749 8.749 8.600 8.650 945 -0.02(-0.23%)
Jan 18, 2023 8.794 8.804 8.390 8.670 3,823 -0.07(-0.86%)
Jan 17, 2023 8.850 8.850 8.650 8.745 3,991 -0.05(-0.59%)
Jan 13, 2023 8.440 8.850 8.430 8.796 8,381 +0.26(+3.00%)
Jan 12, 2023 8.250 8.542 8.250 8.540 4,359 +0.26(+3.14%)
Jan 11, 2023 8.470 8.470 8.250 8.280 1,123 -0.04(-0.51%)
Jan 10, 2023 8.210 8.580 8.180 8.322 7,079 +0.09(+1.12%)
Jan 09, 2023 8.380 8.380 8.230 8.230 1,630 -0.02(-0.24%)
Jan 06, 2023 8.400 8.400 8.202 8.250 2,931 -0.06(-0.72%)
Jan 05, 2023 8.340 8.340 8.260 8.310 1,471 +0.11(+1.34%)
Jan 04, 2023 8.157 8.200 8.157 8.200 832 +0.05(+0.61%)
Jan 03, 2023 8.310 8.320 8.050 8.150 2,309 -0.19(-2.28%)
Dec 30, 2022 8.400 8.420 8.060 8.340 9,151 -0.08(-0.96%)
Dec 29, 2022 8.532 8.597 8.350 8.421 4,340 -0.31(-3.52%)
Dec 27, 2022 8.728 776 -0.06(-0.70%)
Dec 23, 2022 8.370 8.817 8.370 8.790 2,744 +0.28(+3.29%)
Dec 22, 2022 8.500 8.745 8.160 8.510 4,058 +0.05(+0.59%)
Dec 21, 2022 8.380 8.550 8.190 8.460 8,020 -0.16(-1.86%)
Dec 20, 2022 8.500 8.620 8.220 8.620 3,689 +0.16(+1.89%)
Dec 19, 2022 8.688 8.688 8.280 8.460 3,178 -0.04(-0.47%)
Dec 16, 2022 9.000 9.180 8.500 8.500 7,995 -0.36(-4.09%)
Dec 15, 2022 9.210 9.359 8.600 8.863 16,475 -0.67(-7.00%)
Dec 14, 2022 9.440 9.550 8.890 9.530 5,965 +0.26(+2.80%)
Dec 13, 2022 9.350 9.877 9.145 9.270 14,261 +0.01(+0.16%)
Dec 12, 2022 8.760 9.255 8.760 9.255 4,127 +0.51(+5.77%)
Dec 09, 2022 8.670 8.864 8.550 8.750 2,692 -0.12(-1.35%)
Dec 08, 2022 8.530 8.900 8.390 8.870 4,534 +0.22(+2.54%)
Dec 07, 2022 8.446 8.750 8.444 8.650 7,075 +0.41(+4.99%)
Dec 06, 2022 8.450 8.450 8.060 8.239 4,801 -0.21(-2.50%)
Dec 05, 2022 8.830 8.904 8.400 8.450 12,200 -0.31(-3.53%)
Dec 02, 2022 8.530 8.820 8.400 8.759 14,605 +0.42(+5.02%)
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.