Skip to main content

Cohen & Company Inc (NY: COHN )

8.600 -0.170 (-1.94%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 14.41 14.41 13.58 13.76 31,731 -0.43(-3.01%)
Sep 29, 2021 14.75 14.75 14.16 14.19 16,851 -0.63(-4.23%)
Sep 28, 2021 15.32 15.32 14.53 14.81 22,377 -0.75(-4.85%)
Sep 27, 2021 14.75 15.60 14.37 15.57 79,307 +0.83(+5.60%)
Sep 24, 2021 14.61 14.92 14.49 14.74 10,717 -0.07(-0.50%)
Sep 23, 2021 14.77 15.17 14.60 14.82 21,812 +0.29(+1.99%)
Sep 22, 2021 14.81 14.81 14.32 14.53 13,785 +0.35(+2.46%)
Sep 21, 2021 13.89 14.38 13.84 14.18 32,250 +0.38(+2.79%)
Sep 20, 2021 13.92 14.23 13.51 13.79 52,513 -0.48(-3.34%)
Sep 17, 2021 14.38 14.45 14.11 14.27 17,792 -0.11(-0.74%)
Sep 16, 2021 14.07 14.38 13.92 14.38 10,789 +0.31(+2.23%)
Sep 15, 2021 14.02 14.43 14.01 14.06 28,296 -0.18(-1.25%)
Sep 14, 2021 14.88 15.12 14.09 14.24 43,021 -0.64(-4.31%)
Sep 13, 2021 15.19 15.31 14.85 14.88 24,621 -0.21(-1.37%)
Sep 10, 2021 14.93 16.00 14.93 15.09 87,508 +0.10(+0.67%)
Sep 09, 2021 15.13 15.43 14.92 14.99 19,775 -0.14(-0.89%)
Sep 08, 2021 15.30 15.50 14.95 15.13 36,131 -0.41(-2.61%)
Sep 07, 2021 15.43 15.73 15.43 15.53 16,256 -0.14(-0.91%)
Sep 03, 2021 16.00 16.00 15.57 15.67 25,684 -0.16(-1.03%)
Sep 02, 2021 16.00 16.05 15.70 15.84 42,916 -0.21(-1.33%)
Sep 01, 2021 15.97 16.19 15.77 16.05 32,389 +0.08(+0.49%)
Aug 31, 2021 15.03 16.09 15.03 15.97 51,755 +1.00(+6.66%)
Aug 30, 2021 15.17 15.19 14.82 14.98 39,101 -0.18(-1.17%)
Aug 27, 2021 14.80 16.16 14.80 15.15 138,370 +0.38(+2.60%)
Aug 26, 2021 16.14 16.38 14.77 14.77 122,451 -1.57(-9.63%)
Aug 25, 2021 16.63 17.09 16.09 16.34 104,011 -0.31(-1.88%)
Aug 24, 2021 16.66 17.40 15.87 16.66 216,824 +0.13(+0.78%)
Aug 23, 2021 17.31 17.45 16.53 16.53 156,366 -0.50(-2.93%)
Aug 20, 2021 16.52 17.92 16.52 17.03 187,878 +0.51(+3.06%)
Aug 19, 2021 16.63 16.91 16.11 16.52 93,316 -0.32(-1.90%)
Aug 18, 2021 16.16 17.66 16.07 16.84 215,477 +0.67(+4.14%)
Aug 17, 2021 15.47 16.80 14.04 16.17 498,395 +0.23(+1.43%)
Aug 16, 2021 15.67 20.65 15.40 15.94 2,985,716 +0.80(+5.27%)
Aug 13, 2021 15.00 15.20 14.62 15.15 113,819 +0.06(+0.43%)
Aug 12, 2021 14.19 15.42 13.94 15.08 255,079 +0.95(+6.70%)
Aug 11, 2021 14.77 15.35 13.61 14.14 212,223 -0.59(-4.01%)
Aug 10, 2021 14.67 15.19 14.23 14.73 154,988 +0.03(+0.19%)
Aug 09, 2021 14.06 14.91 13.55 14.70 225,980 +0.58(+4.08%)
Aug 06, 2021 14.49 14.71 13.86 14.12 146,534 -0.04(-0.25%)
Aug 05, 2021 12.85 14.52 12.85 14.16 277,342 +1.24(+9.64%)
Aug 04, 2021 12.76 13.18 12.68 12.91 74,713 +0.18(+1.44%)
Aug 03, 2021 12.50 13.15 12.43 12.73 127,834 +0.14(+1.12%)
Aug 02, 2021 13.38 13.38 12.59 12.59 58,741 -0.77(-5.79%)
Jul 30, 2021 12.66 13.36 12.48 13.36 85,385 +0.71(+5.61%)
Jul 29, 2021 13.08 13.36 12.50 12.65 127,400 -1.24(-8.91%)
Jul 28, 2021 12.82 13.89 12.57 13.89 107,207 +1.32(+10.46%)
Jul 27, 2021 12.57 12.69 12.31 12.57 66,739 -0.19(-1.49%)
Jul 26, 2021 13.47 13.75 12.43 12.76 310,596 -0.87(-6.39%)
Jul 23, 2021 13.62 14.22 13.22 13.64 1,025,600 -0.05(-0.36%)
Jul 22, 2021 14.48 15.33 13.30 13.69 1,844,013 -0.82(-5.67%)
Jul 21, 2021 14.29 15.89 13.79 14.51 829,240 +0.13(+0.88%)
Jul 20, 2021 13.36 14.59 13.19 14.38 625,978 +1.05(+7.86%)
Jul 19, 2021 13.50 14.01 13.14 13.33 295,663 -0.59(-4.24%)
Jul 16, 2021 14.24 15.40 13.61 13.92 233,677 -0.39(-2.75%)
Jul 15, 2021 13.43 16.09 13.23 14.32 466,046 +0.45(+3.25%)
Jul 14, 2021 14.75 15.27 13.47 13.87 339,123 -0.92(-6.23%)
Jul 13, 2021 14.77 17.22 14.77 14.79 1,075,262 -0.47(-3.09%)
Jul 12, 2021 16.92 18.21 14.92 15.26 512,291 -2.20(-12.61%)
Jul 09, 2021 21.17 24.47 16.40 17.46 5,173,594 -1.56(-8.21%)
Jul 08, 2021 14.28 35.13 14.17 19.02 26,968,888 +5.08(+36.41%)
Jul 07, 2021 13.97 14.02 13.01 13.95 75,509 +0.04(+0.30%)
Jul 06, 2021 14.57 14.57 13.35 13.90 35,774 -0.55(-3.80%)
Jul 02, 2021 13.69 14.70 13.40 14.45 102,110 +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.