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

Cohen & Company Inc (NY: COHN )

6.260 -0.130 (-2.03%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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, 2018 10.16 10.42 9.910 10.10 2,360 -0.50(-4.72%)
Oct 30, 2018 10.60 10.60 10.60 10.60 319 +0.08(+0.76%)
Oct 29, 2018 10.04 10.52 10.04 10.52 1,803 +0.12(+1.15%)
Oct 26, 2018 10.29 10.40 9.680 10.40 2,100 +0.15(+1.44%)
Oct 25, 2018 9.860 10.25 9.860 10.25 465 +0.19(+1.91%)
Oct 24, 2018 9.840 10.06 9.840 10.06 1,740 +0.10(+1.00%)
Oct 23, 2018 9.610 10.18 9.610 9.960 2,051 -0.14(-1.42%)
Oct 22, 2018 10.03 10.20 9.930 10.10 2,366 +0.08(+0.83%)
Oct 19, 2018 10.18 10.18 9.680 10.02 3,000 -0.28(-2.72%)
Oct 18, 2018 10.30 10.30 10.30 10.30 5 +0.00(+0.00%)
Oct 17, 2018 10.20 10.50 10.19 10.30 3,728 -0.24(-2.28%)
Oct 16, 2018 10.14 10.57 10.11 10.54 2,234 +0.44(+4.36%)
Oct 15, 2018 9.900 10.70 9.900 10.10 13,682 -0.03(-0.30%)
Oct 12, 2018 9.860 10.36 9.860 10.13 2,900 -0.14(-1.36%)
Oct 11, 2018 10.11 10.27 9.720 10.27 11,480 +0.13(+1.28%)
Oct 10, 2018 9.840 10.14 9.767 10.14 5,342 +0.15(+1.48%)
Oct 09, 2018 9.820 10.07 9.820 9.992 478 +0.13(+1.34%)
Oct 08, 2018 9.850 10.18 9.800 9.860 2,219 -0.04(-0.40%)
Oct 05, 2018 9.820 10.27 9.800 9.900 1,900 +0.22(+2.31%)
Oct 04, 2018 9.890 10.13 9.677 9.677 3,434 -0.46(-4.57%)
Oct 03, 2018 9.970 10.14 9.780 10.14 2,015 +0.14(+1.40%)
Oct 02, 2018 10.00 10.00 17 +0.00(+0.00%)
Oct 01, 2018 10.00 10.00 9.990 10.00 1,557 +0.00(+0.00%)
Sep 28, 2018 10.00 10.00 10.00 10.00 700 +0.00(+0.00%)
Sep 27, 2018 10.00 10.00 43 +0.00(+0.00%)
Sep 26, 2018 10.00 10.00 32 +0.00(+0.00%)
Sep 25, 2018 10.00 10.00 10.00 10.00 19 +0.00(+0.00%)
Sep 24, 2018 10.25 10.25 9.850 10.00 3,813 -0.09(-0.89%)
Sep 21, 2018 10.20 10.20 9.520 10.09 8,700 -0.03(-0.25%)
Sep 20, 2018 9.440 10.42 9.440 10.12 1,409 +0.61(+6.45%)
Sep 19, 2018 9.440 9.750 9.440 9.502 1,601 -0.16(-1.63%)
Sep 18, 2018 9.430 9.668 9.430 9.660 1,174 +0.24(+2.55%)
Sep 17, 2018 9.420 9.420 9.420 9.420 240 -0.37(-3.78%)
Sep 14, 2018 9.540 9.790 9.540 9.790 1,100 +0.29(+3.05%)
Sep 13, 2018 9.570 9.760 9.320 9.500 1,949 -0.09(-0.94%)
Sep 12, 2018 10.02 10.04 9.400 9.590 3,126 +0.06(+0.63%)
Sep 11, 2018 9.250 9.890 9.250 9.530 5,342 +0.10(+1.06%)
Sep 10, 2018 9.400 9.880 9.400 9.430 824 -0.17(-1.77%)
Sep 07, 2018 9.600 9.600 9.600 9.600 200 -0.33(-3.28%)
Sep 06, 2018 10.04 10.04 9.700 9.925 1,560 +0.23(+2.32%)
Sep 05, 2018 9.620 10.10 9.569 9.700 3,899 -0.10(-1.07%)
Sep 04, 2018 10.02 10.25 9.500 9.805 2,280 +0.09(+0.98%)
Aug 31, 2018 9.710 9.710 9.710 0 -0.43(-4.24%)
Aug 30, 2018 9.860 10.14 9.850 10.14 667 +0.19(+1.91%)
Aug 29, 2018 10.00 10.26 9.950 9.950 1,677 -0.05(-0.50%)
Aug 28, 2018 9.550 10.00 9.485 10.00 2,115 +0.40(+4.17%)
Aug 27, 2018 9.600 9.600 333 +0.00(+0.00%)
Aug 24, 2018 9.600 9.600 9.600 9.600 100 -0.79(-7.61%)
Aug 23, 2018 9.480 10.39 9.160 10.39 1,563 +0.61(+6.24%)
Aug 22, 2018 9.720 10.00 9.410 9.780 5,039 -0.04(-0.40%)
Aug 21, 2018 9.480 9.930 9.411 9.820 4,669 -0.18(-1.80%)
Aug 20, 2018 9.420 10.00 9.420 10.00 3,176 +0.26(+2.67%)
Aug 17, 2018 9.450 9.740 9.450 9.740 600 -0.26(-2.60%)
Aug 16, 2018 9.490 10.00 9.380 10.00 1,626 +0.25(+2.56%)
Aug 15, 2018 9.620 9.750 9.560 9.750 1,206 +0.22(+2.31%)
Aug 14, 2018 9.530 9.530 9.530 9.530 996 -0.15(-1.55%)
Aug 13, 2018 9.680 9.680 9.680 9.680 316 +0.01(+0.10%)
Aug 10, 2018 9.670 9.670 9.670 9.670 100 -0.00(-0.02%)
Aug 09, 2018 9.672 9.672 9.672 9.672 332 -0.07(-0.70%)
Aug 08, 2018 9.394 9.740 9.390 9.740 4,556 +0.36(+3.84%)
Aug 07, 2018 9.753 9.753 9.380 9.380 701 -0.64(-6.39%)
Aug 06, 2018 10.02 10.02 10 +0.00(+0.00%)
Aug 03, 2018 10.02 10.02 10.02 10.02 100 +0.00(+0.00%)
Aug 02, 2018 9.740 10.35 9.740 10.02 454 +0.66(+7.05%)
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.