Skip to main content

Cohen & Company Inc (NY: COHN )

8.590 -0.010 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 14.34 14.34 13.52 13.70 31,876 -0.43(-3.01%)
Sep 29, 2021 14.68 14.68 14.09 14.12 16,928 -0.62(-4.23%)
Sep 28, 2021 15.25 15.25 14.47 14.74 22,479 -0.75(-4.85%)
Sep 27, 2021 14.69 15.52 14.30 15.50 79,669 +0.82(+5.60%)
Sep 24, 2021 14.54 14.85 14.43 14.67 10,766 -0.07(-0.50%)
Sep 23, 2021 14.70 15.10 14.53 14.75 21,912 +0.29(+1.99%)
Sep 22, 2021 14.74 14.74 14.25 14.46 13,848 +0.35(+2.46%)
Sep 21, 2021 13.83 14.31 13.78 14.11 32,398 +0.38(+2.79%)
Sep 20, 2021 13.86 14.17 13.45 13.73 52,753 -0.47(-3.34%)
Sep 17, 2021 14.32 14.38 14.05 14.21 17,873 -0.11(-0.74%)
Sep 16, 2021 14.01 14.31 13.86 14.31 10,838 +0.31(+2.23%)
Sep 15, 2021 13.96 14.36 13.95 14.00 28,425 -0.18(-1.25%)
Sep 14, 2021 14.82 15.05 14.02 14.18 43,218 -0.64(-4.31%)
Sep 13, 2021 15.12 15.24 14.78 14.82 24,733 -0.21(-1.37%)
Sep 10, 2021 14.87 15.93 14.87 15.02 87,907 +0.10(+0.66%)
Sep 09, 2021 15.06 15.36 14.85 14.92 19,865 -0.13(-0.89%)
Sep 08, 2021 15.23 15.43 14.89 15.06 36,295 -0.40(-2.61%)
Sep 07, 2021 15.36 15.66 15.36 15.46 16,330 -0.14(-0.91%)
Sep 03, 2021 15.93 15.93 15.50 15.60 25,801 -0.16(-1.03%)
Sep 02, 2021 15.93 15.98 15.63 15.77 43,112 -0.21(-1.33%)
Sep 01, 2021 15.90 16.11 15.70 15.98 32,537 +0.08(+0.49%)
Aug 31, 2021 14.96 16.02 14.96 15.90 51,991 +0.99(+6.66%)
Aug 30, 2021 15.10 15.13 14.75 14.91 39,279 -0.18(-1.17%)
Aug 27, 2021 14.73 16.08 14.73 15.08 139,001 +0.38(+2.60%)
Aug 26, 2021 16.06 16.30 14.70 14.70 123,009 -1.57(-9.63%)
Aug 25, 2021 16.55 17.01 16.01 16.27 104,486 -0.31(-1.88%)
Aug 24, 2021 16.59 17.32 15.80 16.58 217,813 +0.13(+0.78%)
Aug 23, 2021 17.23 17.37 16.45 16.45 157,079 -0.50(-2.93%)
Aug 20, 2021 16.45 17.84 16.45 16.95 188,735 +0.50(+3.06%)
Aug 19, 2021 16.56 16.83 16.04 16.45 93,742 -0.32(-1.90%)
Aug 18, 2021 16.09 17.58 16.00 16.76 216,460 +0.67(+4.14%)
Aug 17, 2021 15.40 16.72 13.97 16.10 500,669 +0.23(+1.43%)
Aug 16, 2021 15.60 20.56 15.33 15.87 2,999,335 +0.79(+5.27%)
Aug 13, 2021 14.93 15.13 14.55 15.08 114,338 +0.06(+0.42%)
Aug 12, 2021 14.12 15.35 13.88 15.01 256,243 +0.94(+6.70%)
Aug 11, 2021 14.70 15.28 13.55 14.07 213,191 -0.59(-4.01%)
Aug 10, 2021 14.60 15.12 14.17 14.66 155,695 +0.03(+0.19%)
Aug 09, 2021 13.99 14.84 13.49 14.63 227,011 +0.57(+4.08%)
Aug 06, 2021 14.42 14.65 13.80 14.06 147,203 -0.04(-0.25%)
Aug 05, 2021 12.79 14.46 12.79 14.09 278,607 +1.24(+9.64%)
Aug 04, 2021 12.70 13.12 12.62 12.85 75,054 +0.18(+1.44%)
Aug 03, 2021 12.45 13.09 12.38 12.67 128,417 +0.14(+1.12%)
Aug 02, 2021 13.31 13.31 12.53 12.53 59,009 -0.77(-5.79%)
Jul 30, 2021 12.60 13.30 12.43 13.30 85,774 +0.71(+5.61%)
Jul 29, 2021 13.02 13.30 12.45 12.59 127,981 -1.23(-8.91%)
Jul 28, 2021 12.76 13.83 12.52 13.83 107,696 +1.31(+10.46%)
Jul 27, 2021 12.52 12.64 12.25 12.52 67,043 -0.19(-1.49%)
Jul 26, 2021 13.41 13.69 12.37 12.71 312,013 -0.87(-6.39%)
Jul 23, 2021 13.56 14.16 13.16 13.57 1,030,278 -0.05(-0.36%)
Jul 22, 2021 14.41 15.26 13.24 13.62 1,852,425 -0.82(-5.67%)
Jul 21, 2021 14.23 15.82 13.73 14.44 833,023 +0.13(+0.88%)
Jul 20, 2021 13.30 14.52 13.13 14.32 628,834 +1.04(+7.86%)
Jul 19, 2021 13.43 13.95 13.08 13.27 297,012 -0.59(-4.24%)
Jul 16, 2021 14.18 15.33 13.55 13.86 234,743 -0.39(-2.75%)
Jul 15, 2021 13.37 16.02 13.17 14.25 468,172 +0.45(+3.25%)
Jul 14, 2021 14.68 15.21 13.41 13.80 340,670 -0.92(-6.23%)
Jul 13, 2021 14.70 17.14 14.70 14.72 1,080,167 -0.47(-3.09%)
Jul 12, 2021 16.84 18.12 14.85 15.19 514,628 -2.19(-12.61%)
Jul 09, 2021 21.07 24.35 16.33 17.38 5,197,194 -1.55(-8.21%)
Jul 08, 2021 14.21 34.97 14.11 18.94 27,091,908 +5.05(+36.41%)
Jul 07, 2021 13.91 13.95 12.95 13.88 75,854 +0.04(+0.30%)
Jul 06, 2021 14.51 14.51 13.29 13.84 35,937 -0.55(-3.80%)
Jul 02, 2021 13.63 14.63 13.34 14.39 102,576 +0.73(+5.33%)
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.