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

Cohen & Company Inc (NY: COHN )

6.480 +0.140 (+2.21%)
Streaming Delayed Price Updated: 11:33 AM EDT, May 3, 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 (%)
Jan 31, 2020 3.540 3.800 3.450 3.500 27,400 -0.13(-3.58%)
Jan 30, 2020 3.900 4.100 3.390 3.630 33,363 -0.31(-7.98%)
Jan 29, 2020 3.940 4.351 3.920 3.945 29,908 -0.03(-0.63%)
Jan 28, 2020 3.910 4.190 3.880 3.970 16,668 -0.15(-3.66%)
Jan 27, 2020 3.868 5.720 3.850 4.121 373,976 +0.27(+7.04%)
Jan 24, 2020 4.100 4.100 3.850 3.850 8,300 -0.24(-5.81%)
Jan 23, 2020 4.000 4.100 3.850 4.088 6,855 -0.01(-0.30%)
Jan 22, 2020 4.000 4.190 3.820 4.100 52,539 +0.33(+8.75%)
Jan 21, 2020 3.610 4.050 3.370 3.770 82,839 +0.16(+4.43%)
Jan 17, 2020 4.010 4.220 3.604 3.610 50,200 -0.33(-8.38%)
Jan 16, 2020 3.810 4.900 3.700 3.940 232,510 -0.00(-0.13%)
Jan 15, 2020 4.330 4.330 3.870 3.945 16,302 -0.13(-3.07%)
Jan 14, 2020 4.480 4.480 4.000 4.070 17,722 -0.16(-3.71%)
Jan 13, 2020 4.040 4.390 4.030 4.227 13,991 -0.10(-2.38%)
Jan 10, 2020 3.962 4.460 3.962 4.330 12,400 +0.02(+0.46%)
Jan 09, 2020 4.350 4.510 4.194 4.310 12,483 -0.04(-0.92%)
Jan 08, 2020 4.330 4.580 3.840 4.350 12,176 +0.04(+1.04%)
Jan 07, 2020 4.490 4.600 4.260 4.305 7,206 +0.04(+0.82%)
Jan 06, 2020 4.000 4.700 3.810 4.270 71,218 +0.48(+12.66%)
Jan 03, 2020 3.850 3.930 3.700 3.790 17,600 +0.02(+0.53%)
Jan 02, 2020 3.720 3.950 3.600 3.770 21,316 -0.18(-4.56%)
Dec 31, 2019 3.520 3.950 3.290 3.950 27,800 +0.42(+12.04%)
Dec 30, 2019 3.580 3.720 3.460 3.526 15,711 -0.29(-7.61%)
Dec 27, 2019 3.390 3.820 3.390 3.816 14,100 +0.19(+5.13%)
Dec 26, 2019 3.950 3.950 3.340 3.630 13,656 -0.02(-0.55%)
Dec 24, 2019 3.930 3.940 3.320 3.650 11,600 +0.13(+3.79%)
Dec 23, 2019 3.724 3.940 3.300 3.517 11,770 -0.31(-8.06%)
Dec 20, 2019 3.260 4.000 3.200 3.825 17,800 +0.56(+16.97%)
Dec 19, 2019 3.500 3.500 3.200 3.270 9,406 -0.25(-7.10%)
Dec 18, 2019 3.600 3.640 3.280 3.520 7,971 -0.25(-6.63%)
Dec 17, 2019 3.850 4.090 3.400 3.770 18,029 -0.08(-2.08%)
Dec 16, 2019 4.060 4.300 3.600 3.850 66,563 -0.71(-15.63%)
Dec 13, 2019 4.650 4.840 4.250 4.563 192,600 +0.99(+27.82%)
Dec 12, 2019 3.600 3.700 3.010 3.570 59,755 +0.07(+2.00%)
Dec 11, 2019 3.100 3.990 2.850 3.500 119,811 +0.51(+17.06%)
Dec 10, 2019 3.000 3.000 2.980 2.990 1,072 -0.02(-0.66%)
Dec 09, 2019 3.031 3.043 3.000 3.010 2,296 +0.01(+0.33%)
Dec 06, 2019 3.350 3.380 3.000 3.000 14,600 -0.09(-2.91%)
Dec 05, 2019 2.915 3.090 2.915 3.090 825 -0.05(-1.74%)
Dec 04, 2019 3.340 3.340 3.145 3.145 286 +0.03(+1.11%)
Dec 03, 2019 2.790 3.200 2.790 3.110 2,617 +0.11(+3.67%)
Dec 02, 2019 3.000 3.000 3.000 3.000 37 +0.00(+0.00%)
Nov 29, 2019 2.980 3.200 2.960 3.000 1,500 +0.05(+1.69%)
Nov 27, 2019 3.190 3.350 2.900 2.950 5,300 -0.55(-15.71%)
Nov 26, 2019 3.780 3.800 3.500 3.500 36,374 -0.30(-7.89%)
Nov 25, 2019 3.800 3.800 3.700 3.800 1,800 -0.08(-1.94%)
Nov 22, 2019 3.875 3.875 3.875 3.875 100 -0.00(-0.13%)
Nov 21, 2019 4.060 4.060 3.820 3.880 3,731 +0.14(+3.74%)
Nov 20, 2019 3.910 4.090 3.600 3.740 5,320 +0.24(+6.86%)
Nov 19, 2019 3.740 3.740 3.500 3.500 2,618 +0.00(+0.00%)
Nov 18, 2019 3.870 3.870 3.500 3.500 3,645 -0.19(-5.21%)
Nov 15, 2019 3.742 3.742 3.692 3.692 1,100 -0.05(-1.44%)
Nov 14, 2019 3.747 3.747 3.747 3.747 1,079 -0.15(-3.93%)
Nov 13, 2019 3.900 3.900 3.900 3.900 20 +0.00(+0.00%)
Nov 12, 2019 3.960 3.960 3.550 3.900 2,017 +0.05(+1.26%)
Nov 11, 2019 3.852 3.852 3.852 3.852 18 +0.00(+0.00%)
Nov 08, 2019 3.852 3.852 3.852 3.852 100 +0.00(+0.00%)
Nov 07, 2019 4.010 4.010 3.852 3.852 650 -0.40(-9.37%)
Nov 05, 2019 4.250 4.250 4.250 0 +0.00(+0.00%)
Nov 04, 2019 3.946 4.250 3.946 4.250 230 -0.05(-1.16%)
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.