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

Cohen & Company Inc (NY: COHN )

6.650 +0.070 (+1.06%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2023 5.790 5.790 5.790 5.790 1,258 +0.04(+0.70%)
Oct 30, 2023 6.062 6.062 5.730 5.750 1,473 +0.13(+2.31%)
Oct 27, 2023 5.920 6.125 5.620 5.620 2,842 -0.07(-1.23%)
Oct 26, 2023 5.670 5.997 5.670 5.690 1,400 -0.25(-4.21%)
Oct 25, 2023 6.000 6.020 5.670 5.940 3,698 +0.21(+3.66%)
Oct 24, 2023 6.010 6.005 5.730 5.730 2,689 -0.32(-5.29%)
Oct 23, 2023 6.210 6.430 6.050 6.050 1,965 -0.16(-2.59%)
Oct 20, 2023 6.560 6.561 5.660 6.211 7,178 -0.38(-5.76%)
Oct 19, 2023 6.390 6.620 6.390 6.590 1,364 +0.15(+2.33%)
Oct 18, 2023 6.615 6.615 6.440 6.440 693 +0.03(+0.47%)
Oct 17, 2023 6.940 6.940 6.380 6.410 4,174 -0.03(-0.47%)
Oct 16, 2023 6.440 6.440 6.440 6.440 949 +0.03(+0.47%)
Oct 11, 2023 6.410 150 -0.09(-1.38%)
Oct 10, 2023 6.100 6.740 6.100 6.500 7,088 -0.32(-4.69%)
Oct 09, 2023 6.250 6.870 6.250 6.820 3,621 +0.41(+6.40%)
Oct 06, 2023 6.430 6.746 6.410 6.410 2,261 -0.11(-1.69%)
Oct 05, 2023 6.437 7.040 6.420 6.520 4,897 +0.00(+0.00%)
Oct 04, 2023 7.100 7.100 6.410 6.520 4,681 -0.12(-1.81%)
Oct 03, 2023 6.400 6.640 6.400 6.640 5,571 +0.13(+2.00%)
Oct 02, 2023 7.170 7.170 6.510 6.510 6,467 -0.01(-0.15%)
Sep 29, 2023 7.380 7.380 6.500 6.520 4,323 -0.16(-2.40%)
Sep 28, 2023 7.160 7.241 6.680 6.680 3,512 -0.29(-4.16%)
Sep 27, 2023 7.080 7.320 6.690 6.970 5,158 +0.31(+4.65%)
Sep 26, 2023 6.840 7.000 6.500 6.660 5,107 -0.34(-4.86%)
Sep 25, 2023 7.710 7.000 7.000 7.000 12,081 -0.52(-6.91%)
Sep 22, 2023 7.695 7.755 7.410 7.520 5,125 -0.48(-6.00%)
Sep 21, 2023 7.350 8.000 7.350 8.000 3,407 +0.48(+6.35%)
Sep 20, 2023 8.660 9.201 7.330 7.522 31,724 -0.77(-9.26%)
Sep 19, 2023 8.500 8.750 8.079 8.290 17,120 -0.43(-4.88%)
Sep 18, 2023 8.510 8.854 8.500 8.715 4,835 +0.35(+4.12%)
Sep 15, 2023 9.910 10.46 8.370 8.370 16,406 -1.54(-15.54%)
Sep 14, 2023 9.930 10.25 9.910 9.910 6,751 -0.35(-3.41%)
Sep 13, 2023 10.75 10.75 10.00 10.26 5,410 -0.07(-0.66%)
Sep 12, 2023 10.87 11.01 10.18 10.33 10,747 -0.23(-2.20%)
Sep 11, 2023 10.50 10.95 10.50 10.56 5,560 -0.40(-3.65%)
Sep 08, 2023 10.85 11.43 10.55 10.96 5,678 +0.04(+0.37%)
Sep 07, 2023 11.46 11.46 10.45 10.92 11,583 +0.29(+2.73%)
Sep 06, 2023 11.35 11.50 10.49 10.63 9,175 -0.58(-5.17%)
Sep 05, 2023 11.59 11.95 11.04 11.21 13,183 -0.61(-5.16%)
Sep 01, 2023 11.85 11.99 11.37 11.82 13,762 +0.60(+5.35%)
Aug 31, 2023 10.44 11.99 10.11 11.22 26,144 +0.84(+8.09%)
Aug 30, 2023 9.990 10.39 9.860 10.38 16,344 +0.43(+4.32%)
Aug 29, 2023 9.730 10.15 9.730 9.950 6,873 +0.09(+0.91%)
Aug 28, 2023 10.00 10.14 9.330 9.860 13,757 -0.29(-2.86%)
Aug 25, 2023 8.680 10.15 8.450 10.15 35,500 +1.21(+13.47%)
Aug 24, 2023 8.850 9.200 8.550 8.945 22,781 +0.08(+0.85%)
Aug 23, 2023 9.090 9.290 8.680 8.870 21,413 +0.05(+0.53%)
Aug 22, 2023 8.905 9.420 8.295 8.823 25,907 +0.00(+0.03%)
Aug 21, 2023 9.990 9.990 8.565 8.820 28,847 -1.20(-11.98%)
Aug 18, 2023 7.620 10.15 7.350 10.02 113,109 +2.14(+27.22%)
Aug 17, 2023 7.760 8.200 7.720 7.876 20,784 -0.62(-7.34%)
Aug 16, 2023 8.400 8.950 7.150 8.500 87,547 +0.37(+4.55%)
Aug 15, 2023 8.370 8.510 8.110 8.130 13,003 -0.35(-4.13%)
Aug 14, 2023 8.560 8.856 8.110 8.480 28,160 +0.37(+4.56%)
Aug 11, 2023 9.050 9.110 8.100 8.110 41,546 -0.89(-9.89%)
Aug 10, 2023 8.000 9.180 7.570 9.000 147,504 +1.32(+17.19%)
Aug 09, 2023 7.050 7.950 6.965 7.680 60,996 +0.63(+8.93%)
Aug 08, 2023 6.480 7.070 6.454 7.050 40,001 +0.62(+9.73%)
Aug 07, 2023 5.950 6.700 5.950 6.425 47,400 +0.47(+7.98%)
Aug 04, 2023 5.900 6.000 5.500 5.950 16,939 +0.20(+3.48%)
Aug 03, 2023 5.890 5.900 5.490 5.750 22,956 +0.09(+1.59%)
Aug 02, 2023 5.590 6.160 5.260 5.660 36,873 +0.17(+3.10%)
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.