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 (%)
Dec 31, 2018 8.310 9.490 8.310 8.430 1,200 -0.31(-3.55%)
Dec 28, 2018 7.990 8.740 7.990 8.740 300 -0.03(-0.30%)
Dec 27, 2018 7.750 8.800 7.750 8.766 3,410 +0.38(+4.48%)
Dec 26, 2018 7.590 8.393 7.590 8.390 1,639 +0.37(+4.61%)
Dec 24, 2018 7.800 8.450 7.800 8.020 1,400 -0.42(-4.98%)
Dec 21, 2018 8.190 8.530 8.100 8.440 2,100 +0.21(+2.55%)
Dec 20, 2018 8.030 8.230 7.550 8.230 847 -0.55(-6.26%)
Dec 19, 2018 8.940 8.940 8.780 8.780 640 -0.10(-1.13%)
Dec 18, 2018 8.880 8.880 8.880 8.880 88 +0.00(+0.00%)
Dec 17, 2018 8.880 8.880 8.880 8.880 1 +0.00(+0.00%)
Dec 14, 2018 8.880 8.880 8.880 8.880 100 +0.00(+0.00%)
Dec 13, 2018 8.880 8.880 8.880 8.880 618 -0.62(-6.53%)
Dec 12, 2018 8.470 9.500 8.020 9.500 2,272 +0.81(+9.28%)
Dec 11, 2018 8.560 8.986 8.350 8.693 4,591 -0.27(-2.98%)
Dec 10, 2018 7.850 8.960 7.734 8.960 4,602 +0.43(+5.04%)
Dec 07, 2018 8.200 8.530 7.500 8.530 3,800 +1.13(+15.27%)
Dec 06, 2018 8.530 8.993 7.400 7.400 7,226 -1.40(-15.91%)
Dec 04, 2018 8.800 8.800 8.800 8.800 100 +0.00(+0.00%)
Dec 03, 2018 8.800 8.992 8.800 8.800 1,175 -0.09(-1.01%)
Nov 30, 2018 8.810 8.960 8.770 8.890 2,600 +0.04(+0.45%)
Nov 29, 2018 9.120 9.500 8.800 8.850 3,744 +0.04(+0.45%)
Nov 28, 2018 8.620 9.260 8.610 8.810 5,518 -0.19(-2.14%)
Nov 27, 2018 8.680 9.003 8.680 9.003 492 -0.12(-1.29%)
Nov 26, 2018 9.220 9.220 9.000 9.120 1,356 +0.23(+2.59%)
Nov 23, 2018 8.650 9.280 8.650 8.890 1,700 -0.61(-6.42%)
Nov 21, 2018 9.500 9.500 9.500 0 +0.90(+10.45%)
Nov 20, 2018 8.820 9.170 8.290 8.601 2,415 -0.46(-5.08%)
Nov 19, 2018 9.010 9.280 8.900 9.061 2,619 -0.41(-4.32%)
Nov 16, 2018 9.210 9.770 9.210 9.470 2,100 -0.11(-1.15%)
Nov 15, 2018 9.580 9.580 9.580 9.580 205 -0.20(-2.04%)
Nov 14, 2018 9.500 9.780 9.500 9.780 1,650 -0.05(-0.51%)
Nov 13, 2018 9.640 9.830 9.630 9.830 2,463 +0.03(+0.33%)
Nov 12, 2018 9.800 9.805 9.660 9.797 1,848 -0.08(-0.84%)
Nov 09, 2018 9.880 9.880 9.880 9.880 100 -0.13(-1.30%)
Nov 08, 2018 9.610 10.01 9.610 10.01 1,007 +0.01(+0.10%)
Nov 07, 2018 9.850 10.09 9.620 10.00 7,620 -0.30(-2.91%)
Nov 06, 2018 9.500 10.30 9.500 10.30 3,995 +0.07(+0.68%)
Nov 05, 2018 9.660 10.23 9.660 10.23 2,304 +0.53(+5.46%)
Nov 02, 2018 10.21 10.41 9.700 9.700 6,400 -0.02(-0.21%)
Nov 01, 2018 9.540 9.720 9.540 9.720 1,062 -0.38(-3.76%)
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%)
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.