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

Cohen & Company Inc (NY: COHN )

9.690 -0.420 (-4.15%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Sep 29, 2023 7.380 7.380 6.500 6.520 4,323 -0.16(-2.40%)
Sep 28, 2023 7.160 7.241 6.680 6.680 3,512 -0.29(-4.16%)
Sep 27, 2023 7.080 7.320 6.690 6.970 5,158 +0.31(+4.65%)
Sep 26, 2023 6.840 7.000 6.500 6.660 5,107 -0.34(-4.86%)
Sep 25, 2023 7.710 7.000 7.000 7.000 12,081 -0.52(-6.91%)
Sep 22, 2023 7.695 7.755 7.410 7.520 5,125 -0.48(-6.00%)
Sep 21, 2023 7.350 8.000 7.350 8.000 3,407 +0.48(+6.35%)
Sep 20, 2023 8.660 9.201 7.330 7.522 31,724 -0.77(-9.26%)
Sep 19, 2023 8.500 8.750 8.079 8.290 17,120 -0.43(-4.88%)
Sep 18, 2023 8.510 8.854 8.500 8.715 4,835 +0.35(+4.12%)
Sep 15, 2023 9.910 10.46 8.370 8.370 16,406 -1.54(-15.54%)
Sep 14, 2023 9.930 10.25 9.910 9.910 6,751 -0.35(-3.41%)
Sep 13, 2023 10.75 10.75 10.00 10.26 5,410 -0.07(-0.66%)
Sep 12, 2023 10.87 11.01 10.18 10.33 10,747 -0.23(-2.20%)
Sep 11, 2023 10.50 10.95 10.50 10.56 5,560 -0.40(-3.65%)
Sep 08, 2023 10.85 11.43 10.55 10.96 5,678 +0.04(+0.37%)
Sep 07, 2023 11.46 11.46 10.45 10.92 11,583 +0.29(+2.73%)
Sep 06, 2023 11.35 11.50 10.49 10.63 9,175 -0.58(-5.17%)
Sep 05, 2023 11.59 11.95 11.04 11.21 13,183 -0.61(-5.16%)
Sep 01, 2023 11.85 11.99 11.37 11.82 13,762 +0.60(+5.35%)
Aug 31, 2023 10.44 11.99 10.11 11.22 26,144 +0.84(+8.09%)
Aug 30, 2023 9.990 10.39 9.860 10.38 16,344 +0.43(+4.32%)
Aug 29, 2023 9.730 10.15 9.730 9.950 6,873 +0.09(+0.91%)
Aug 28, 2023 10.00 10.14 9.330 9.860 13,757 -0.29(-2.86%)
Aug 25, 2023 8.680 10.15 8.450 10.15 35,500 +1.21(+13.47%)
Aug 24, 2023 8.850 9.200 8.550 8.945 22,781 +0.08(+0.85%)
Aug 23, 2023 9.090 9.290 8.680 8.870 21,413 +0.05(+0.53%)
Aug 22, 2023 8.905 9.420 8.295 8.823 25,907 +0.00(+0.03%)
Aug 21, 2023 9.990 9.990 8.565 8.820 28,847 -1.20(-11.98%)
Aug 18, 2023 7.620 10.15 7.350 10.02 113,109 +2.14(+27.22%)
Aug 17, 2023 7.760 8.200 7.720 7.876 20,784 -0.62(-7.34%)
Aug 16, 2023 8.400 8.950 7.150 8.500 87,547 +0.37(+4.55%)
Aug 15, 2023 8.370 8.510 8.110 8.130 13,003 -0.35(-4.13%)
Aug 14, 2023 8.560 8.856 8.110 8.480 28,160 +0.37(+4.56%)
Aug 11, 2023 9.050 9.110 8.100 8.110 41,546 -0.89(-9.89%)
Aug 10, 2023 8.000 9.180 7.570 9.000 147,504 +1.32(+17.19%)
Aug 09, 2023 7.050 7.950 6.965 7.680 60,996 +0.63(+8.93%)
Aug 08, 2023 6.480 7.070 6.454 7.050 40,001 +0.62(+9.73%)
Aug 07, 2023 5.950 6.700 5.950 6.425 47,400 +0.47(+7.98%)
Aug 04, 2023 5.900 6.000 5.500 5.950 16,939 +0.20(+3.48%)
Aug 03, 2023 5.890 5.900 5.490 5.750 22,956 +0.09(+1.59%)
Aug 02, 2023 5.590 6.160 5.260 5.660 36,873 +0.17(+3.10%)
Aug 01, 2023 5.400 5.560 5.400 5.490 13,622 +0.10(+1.86%)
Jul 31, 2023 5.400 5.600 5.313 5.390 10,218 +0.13(+2.47%)
Jul 28, 2023 5.350 5.470 5.244 5.260 4,166 -0.07(-1.31%)
Jul 27, 2023 5.400 5.660 5.200 5.330 20,690 +0.00(+0.00%)
Jul 26, 2023 4.750 5.330 4.730 5.330 52,198 +0.70(+15.12%)
Jul 25, 2023 4.580 4.740 4.510 4.630 6,513 +0.17(+3.93%)
Jul 24, 2023 4.550 4.670 4.420 4.455 11,914 -0.10(-2.30%)
Jul 21, 2023 4.700 4.700 4.380 4.560 8,605 +0.23(+5.31%)
Jul 20, 2023 4.290 4.440 4.290 4.330 4,504 +0.04(+0.93%)
Jul 19, 2023 4.200 4.690 4.153 4.290 51,096 +0.09(+2.14%)
Jul 18, 2023 4.100 4.200 4.040 4.200 6,215 +0.06(+1.45%)
Jul 17, 2023 4.140 4.140 4.040 4.140 11,548 +0.11(+2.73%)
Jul 14, 2023 4.010 4.140 3.964 4.030 3,970 -0.07(-1.71%)
Jul 13, 2023 4.120 4.120 3.998 4.100 10,264 +0.04(+0.99%)
Jul 12, 2023 4.080 4.090 3.870 4.060 14,728 +0.09(+2.26%)
Jul 11, 2023 4.100 4.100 3.960 3.970 5,593 -0.04(-1.00%)
Jul 10, 2023 4.190 4.190 3.975 4.010 15,922 -0.04(-0.99%)
Jul 07, 2023 4.050 4.120 3.986 4.050 16,134 +0.09(+2.19%)
Jul 06, 2023 4.060 4.060 3.950 3.963 5,383 -0.12(-2.85%)
Jul 05, 2023 4.147 4.147 3.953 4.079 9,323 -0.00(-0.08%)
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.