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 (%)
Aug 31, 2020 15.96 18.50 15.70 18.03 279,448 +1.98(+12.34%)
Aug 28, 2020 15.91 16.99 15.85 16.05 215,000 -0.07(-0.43%)
Aug 27, 2020 15.48 16.66 15.23 16.12 433,627 +0.12(+0.75%)
Aug 26, 2020 16.43 17.44 15.87 16.00 254,186 -0.93(-5.49%)
Aug 25, 2020 16.57 17.64 15.53 16.93 352,931 +0.82(+5.09%)
Aug 24, 2020 15.36 16.75 15.28 16.11 272,320 +0.35(+2.22%)
Aug 21, 2020 15.37 16.85 14.45 15.76 372,400 +0.07(+0.45%)
Aug 20, 2020 15.84 16.54 15.34 15.69 258,639 -0.64(-3.92%)
Aug 19, 2020 15.88 17.70 15.50 16.33 355,576 +0.33(+2.06%)
Aug 18, 2020 17.38 18.11 16.00 16.00 129,016 -1.73(-9.76%)
Aug 17, 2020 18.84 20.20 17.57 17.73 367,233 -1.13(-5.99%)
Aug 14, 2020 18.85 20.40 18.50 18.86 274,200 -0.81(-4.12%)
Aug 13, 2020 20.46 21.89 18.99 19.67 456,569 -0.80(-3.91%)
Aug 12, 2020 19.18 21.50 19.18 20.47 242,746 +1.24(+6.45%)
Aug 11, 2020 18.74 20.16 18.74 19.23 238,742 -0.68(-3.42%)
Aug 10, 2020 18.00 22.22 16.54 19.91 485,100 +0.89(+4.68%)
Aug 07, 2020 25.53 28.60 18.28 19.02 927,600 -1.53(-7.45%)
Aug 06, 2020 26.82 28.97 19.27 20.55 750,282 -8.04(-28.12%)
Aug 05, 2020 21.01 31.82 21.01 28.59 1,034,427 +6.44(+29.07%)
Aug 04, 2020 21.74 24.31 18.03 22.15 934,907 +1.18(+5.63%)
Aug 03, 2020 13.52 22.32 13.52 20.97 904,479 +7.05(+50.65%)
Jul 31, 2020 14.06 14.44 12.88 13.92 284,200 -0.29(-2.04%)
Jul 30, 2020 13.50 15.48 12.83 14.21 213,220 +0.21(+1.50%)
Jul 29, 2020 11.63 14.81 11.63 14.00 318,507 +1.79(+14.66%)
Jul 28, 2020 11.10 13.49 10.97 12.21 316,031 +0.94(+8.34%)
Jul 27, 2020 12.09 12.09 11.10 11.27 66,961 -0.72(-6.01%)
Jul 24, 2020 11.49 12.75 11.00 11.99 180,900 +0.09(+0.76%)
Jul 23, 2020 11.86 13.19 11.60 11.90 80,781 +0.00(+0.00%)
Jul 22, 2020 11.85 13.18 11.29 11.90 204,072 -0.15(-1.24%)
Jul 21, 2020 10.59 13.90 10.59 12.05 396,001 +1.07(+9.74%)
Jul 20, 2020 11.69 12.00 9.690 10.98 298,070 -1.12(-9.26%)
Jul 17, 2020 7.740 12.10 7.740 12.10 496,500 +4.25(+54.14%)
Jul 16, 2020 7.500 8.140 7.500 7.850 24,768 +0.15(+1.95%)
Jul 15, 2020 7.670 8.395 7.670 7.700 20,178 -0.07(-0.90%)
Jul 14, 2020 8.150 8.430 7.730 7.770 23,211 -0.29(-3.60%)
Jul 13, 2020 8.660 9.000 8.060 8.060 37,558 -0.60(-6.93%)
Jul 10, 2020 7.830 8.850 7.810 8.660 53,100 +0.64(+7.98%)
Jul 09, 2020 8.000 8.180 7.710 8.020 20,312 -0.15(-1.84%)
Jul 08, 2020 8.290 8.780 8.127 8.170 39,238 -0.33(-3.88%)
Jul 07, 2020 9.190 9.190 8.180 8.500 53,586 -0.50(-5.56%)
Jul 06, 2020 9.570 10.02 8.930 9.000 69,499 -0.70(-7.22%)
Jul 02, 2020 9.610 10.70 9.440 9.700 251,300 -0.12(-1.22%)
Jul 01, 2020 9.650 10.19 9.440 9.820 168,759 +0.40(+4.25%)
Jun 30, 2020 11.00 11.74 8.770 9.420 351,118 +0.89(+10.43%)
Jun 29, 2020 10.40 10.62 8.240 8.530 198,093 -1.87(-17.98%)
Jun 26, 2020 10.30 11.32 10.03 10.40 265,800 -0.11(-1.05%)
Jun 25, 2020 9.940 11.42 9.940 10.51 232,062 +0.02(+0.19%)
Jun 24, 2020 10.51 11.10 10.01 10.49 125,944 -0.58(-5.24%)
Jun 23, 2020 10.31 11.80 10.31 11.07 193,073 -0.88(-7.36%)
Jun 22, 2020 13.51 13.90 9.870 11.95 610,337 -1.56(-11.55%)
Jun 19, 2020 20.75 24.44 12.60 13.51 13,783,300 +5.81(+75.45%)
Jun 18, 2020 8.000 11.88 6.500 7.700 1,105,557 -0.80(-9.41%)
Jun 17, 2020 4.310 18.90 4.300 8.500 6,296,539 +4.39(+106.81%)
Jun 16, 2020 3.750 4.170 3.750 4.110 50,397 +0.27(+7.03%)
Jun 15, 2020 3.330 3.850 3.320 3.840 21,012 +0.23(+6.37%)
Jun 12, 2020 3.580 3.680 3.450 3.610 16,400 +0.25(+7.44%)
Jun 11, 2020 3.690 3.710 3.360 3.360 26,215 -0.40(-10.64%)
Jun 10, 2020 3.850 3.900 3.760 3.760 15,861 -0.11(-2.84%)
Jun 09, 2020 4.170 4.170 3.750 3.870 52,918 -0.38(-8.94%)
Jun 08, 2020 3.500 4.700 3.410 4.250 318,114 +0.79(+22.83%)
Jun 05, 2020 3.260 3.600 3.220 3.460 31,900 +0.25(+7.79%)
Jun 04, 2020 3.260 3.380 3.170 3.210 6,697 -0.15(-4.32%)
Jun 03, 2020 3.320 3.500 3.260 3.355 6,267 -0.08(-2.47%)
Jun 02, 2020 3.400 3.500 3.402 3.440 986 -0.02(-0.52%)
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.