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 (%)
Jul 31, 2023 5.400 5.600 5.313 5.390 10,218 +0.13(+2.47%)
Jul 28, 2023 5.350 5.470 5.244 5.260 4,166 -0.07(-1.31%)
Jul 27, 2023 5.400 5.660 5.200 5.330 20,690 +0.00(+0.00%)
Jul 26, 2023 4.750 5.330 4.730 5.330 52,198 +0.70(+15.12%)
Jul 25, 2023 4.580 4.740 4.510 4.630 6,513 +0.17(+3.93%)
Jul 24, 2023 4.550 4.670 4.420 4.455 11,914 -0.10(-2.30%)
Jul 21, 2023 4.700 4.700 4.380 4.560 8,605 +0.23(+5.31%)
Jul 20, 2023 4.290 4.440 4.290 4.330 4,504 +0.04(+0.93%)
Jul 19, 2023 4.200 4.690 4.153 4.290 51,096 +0.09(+2.14%)
Jul 18, 2023 4.100 4.200 4.040 4.200 6,215 +0.06(+1.45%)
Jul 17, 2023 4.140 4.140 4.040 4.140 11,548 +0.11(+2.73%)
Jul 14, 2023 4.010 4.140 3.964 4.030 3,970 -0.07(-1.71%)
Jul 13, 2023 4.120 4.120 3.998 4.100 10,264 +0.04(+0.99%)
Jul 12, 2023 4.080 4.090 3.870 4.060 14,728 +0.09(+2.26%)
Jul 11, 2023 4.100 4.100 3.960 3.970 5,593 -0.04(-1.00%)
Jul 10, 2023 4.190 4.190 3.975 4.010 15,922 -0.04(-0.99%)
Jul 07, 2023 4.050 4.120 3.986 4.050 16,134 +0.09(+2.19%)
Jul 06, 2023 4.060 4.060 3.950 3.963 5,383 -0.12(-2.85%)
Jul 05, 2023 4.147 4.147 3.953 4.079 9,323 -0.00(-0.08%)
Jul 03, 2023 4.080 4.210 4.000 4.083 8,344 +0.03(+0.81%)
Jun 30, 2023 4.090 4.100 3.900 4.050 18,092 +0.02(+0.50%)
Jun 29, 2023 4.110 4.197 4.010 4.030 79,515 -0.07(-1.71%)
Jun 28, 2023 4.060 4.140 4.020 4.100 12,677 -0.02(-0.49%)
Jun 27, 2023 3.990 4.160 3.960 4.120 19,261 +0.12(+3.00%)
Jun 26, 2023 4.100 4.100 3.945 4.000 11,210 -0.05(-1.23%)
Jun 23, 2023 4.020 4.150 3.900 4.050 38,139 +0.00(+0.00%)
Jun 22, 2023 4.100 4.147 3.900 4.050 21,901 -0.15(-3.57%)
Jun 21, 2023 4.220 4.220 3.990 4.200 33,472 +0.01(+0.24%)
Jun 20, 2023 4.150 4.370 3.909 4.190 119,237 -0.55(-11.60%)
Jun 16, 2023 4.740 5.320 4.230 4.740 222,596 +0.23(+5.10%)
Jun 15, 2023 4.350 4.640 4.000 4.510 136,150 -0.13(-2.80%)
Jun 14, 2023 4.660 5.100 4.410 4.640 233,020 +0.06(+1.31%)
Jun 13, 2023 3.980 4.990 3.820 4.580 1,125,545 +1.23(+36.72%)
Jun 12, 2023 3.610 3.605 3.350 3.350 44,729 -0.10(-2.90%)
Jun 09, 2023 3.740 3.740 3.290 3.450 95,382 -0.29(-7.75%)
Jun 08, 2023 4.360 4.890 3.690 3.740 113,965 -0.77(-17.07%)
Jun 07, 2023 4.370 4.750 4.330 4.510 18,257 +0.07(+1.69%)
Jun 06, 2023 4.670 4.678 4.420 4.435 7,212 -0.12(-2.53%)
Jun 05, 2023 4.730 4.768 4.410 4.550 21,415 +0.07(+1.56%)
Jun 02, 2023 4.800 4.810 4.260 4.480 25,763 +0.02(+0.53%)
Jun 01, 2023 4.590 4.710 4.210 4.456 15,417 -0.14(-3.12%)
May 31, 2023 4.975 4.990 4.600 4.600 20,773 -0.18(-3.77%)
May 30, 2023 4.595 4.800 4.545 4.780 7,202 +0.20(+4.37%)
May 26, 2023 5.090 5.170 4.480 4.580 14,014 -0.42(-8.49%)
May 25, 2023 5.200 5.200 5.005 5.005 1,787 -0.19(-3.75%)
May 24, 2023 5.180 5.240 5.032 5.200 16,570 -0.05(-0.95%)
May 23, 2023 5.180 5.340 5.180 5.250 7,521 +0.07(+1.35%)
May 22, 2023 5.310 5.530 5.180 5.180 12,595 -0.49(-8.64%)
May 19, 2023 6.550 6.611 5.630 5.670 7,514 -1.03(-15.37%)
May 18, 2023 6.791 6.819 6.550 6.700 3,535 -0.06(-0.89%)
May 17, 2023 6.730 7.287 6.690 6.760 11,729 -0.56(-7.65%)
May 16, 2023 7.200 7.610 7.200 7.320 32,831 +0.16(+2.16%)
May 15, 2023 6.901 7.360 6.901 7.165 9,696 +0.17(+2.36%)
May 12, 2023 6.989 7.000 6.975 7.000 1,142 +0.01(+0.14%)
May 11, 2023 6.830 6.990 6.830 6.990 1,094 +0.02(+0.29%)
May 10, 2023 6.865 6.980 6.865 6.970 1,579 +0.17(+2.50%)
May 09, 2023 6.860 6.940 6.700 6.800 3,844 +0.31(+4.83%)
May 08, 2023 6.360 6.980 6.360 6.487 1,632 +0.33(+5.31%)
May 05, 2023 6.410 6.485 6.160 6.160 4,757 -0.34(-5.23%)
May 04, 2023 6.900 6.915 6.500 6.500 5,473 -0.46(-6.61%)
May 03, 2023 6.880 7.000 6.790 6.960 4,301 +0.41(+6.26%)
May 02, 2023 6.647 6.875 6.550 6.550 5,050 -0.23(-3.39%)
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.