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 (%)
May 10, 2024 10.16 10.16 9.414 9.690 17,026 -0.42(-4.15%)
May 09, 2024 8.900 10.11 8.880 10.11 42,646 +0.36(+3.69%)
May 08, 2024 8.090 10.10 8.090 9.750 45,590 +1.42(+17.05%)
May 07, 2024 7.430 8.500 7.390 8.330 59,532 +0.72(+9.46%)
May 06, 2024 7.010 7.700 6.850 7.610 52,863 +0.85(+12.57%)
May 03, 2024 6.430 6.830 6.400 6.760 13,397 +0.42(+6.57%)
May 02, 2024 6.541 6.541 6.300 6.343 10,652 -0.02(-0.27%)
May 01, 2024 6.568 6.568 6.360 6.360 3,529 -0.21(-3.19%)
Apr 30, 2024 6.540 6.680 6.343 6.570 6,030 -0.03(-0.45%)
Apr 29, 2024 6.700 6.700 6.500 6.600 8,646 -0.05(-0.75%)
Apr 26, 2024 6.780 6.845 6.550 6.650 20,458 +0.07(+1.06%)
Apr 25, 2024 6.410 6.620 6.410 6.580 1,991 -0.07(-1.05%)
Apr 24, 2024 6.780 6.780 6.400 6.650 8,016 +0.10(+1.54%)
Apr 23, 2024 6.480 6.620 6.334 6.549 7,248 +0.22(+3.50%)
Apr 22, 2024 6.390 6.715 6.210 6.328 9,530 +0.07(+1.09%)
Apr 19, 2024 6.400 6.520 6.100 6.260 6,830 -0.13(-2.03%)
Apr 18, 2024 6.690 6.690 6.150 6.390 5,477 +0.04(+0.63%)
Apr 17, 2024 6.450 6.770 6.100 6.350 13,246 +0.20(+3.25%)
Apr 16, 2024 6.360 6.486 6.110 6.150 9,229 -0.07(-1.12%)
Apr 15, 2024 6.970 6.970 6.200 6.220 22,836 -0.54(-7.92%)
Apr 12, 2024 6.760 6.930 6.450 6.755 7,642 +0.09(+1.43%)
Apr 11, 2024 7.400 7.400 6.360 6.660 51,531 -0.19(-2.77%)
Apr 10, 2024 7.050 7.060 6.850 6.850 11,935 -0.39(-5.39%)
Apr 09, 2024 7.253 7.317 7.101 7.240 5,536 +0.00(+0.00%)
Apr 08, 2024 7.490 7.490 6.870 7.240 2,729 -0.03(-0.47%)
Apr 05, 2024 7.480 7.480 7.180 7.274 5,732 +0.04(+0.61%)
Apr 04, 2024 7.120 7.370 7.090 7.230 3,091 -0.13(-1.77%)
Apr 03, 2024 7.360 7.580 7.130 7.360 5,247 +0.00(+0.00%)
Apr 02, 2024 7.165 7.360 7.165 7.360 7,118 +0.21(+2.94%)
Apr 01, 2024 7.140 7.150 7.120 7.150 13,042 +0.01(+0.14%)
Mar 28, 2024 7.240 7.250 6.790 7.140 10,140 +0.14(+2.00%)
Mar 27, 2024 6.650 7.000 6.650 7.000 2,993 +0.37(+5.58%)
Mar 26, 2024 6.850 7.025 6.630 6.630 10,317 -0.45(-6.36%)
Mar 25, 2024 7.190 7.200 6.870 7.080 10,190 -0.12(-1.67%)
Mar 22, 2024 7.325 7.385 6.830 7.200 9,121 -0.30(-4.00%)
Mar 21, 2024 6.510 7.880 6.510 7.500 49,873 +0.02(+0.30%)
Mar 20, 2024 7.120 7.550 7.120 7.478 29,401 +0.34(+4.73%)
Mar 19, 2024 7.945 7.945 7.100 7.140 23,508 -0.21(-2.86%)
Mar 18, 2024 7.500 7.940 7.350 7.350 16,566 -0.16(-2.13%)
Mar 15, 2024 7.810 7.820 7.500 7.510 8,258 -0.33(-4.22%)
Mar 14, 2024 7.630 7.980 7.565 7.841 3,423 +0.15(+1.96%)
Mar 13, 2024 7.679 7.815 7.420 7.690 7,467 +0.17(+2.23%)
Mar 12, 2024 7.790 7.790 7.400 7.522 4,956 -0.16(-2.13%)
Mar 11, 2024 7.800 8.000 7.330 7.686 8,066 -0.11(-1.40%)
Mar 08, 2024 7.880 7.990 7.180 7.795 12,950 +0.04(+0.58%)
Mar 07, 2024 7.010 8.000 7.010 7.750 40,112 +1.37(+21.40%)
Mar 06, 2024 6.600 6.877 6.340 6.384 15,378 -0.32(-4.72%)
Mar 05, 2024 6.870 6.870 6.690 6.700 1,398 +0.01(+0.21%)
Mar 04, 2024 7.000 7.100 6.686 6.686 5,131 -0.21(-3.10%)
Mar 01, 2024 6.750 6.990 6.580 6.900 6,486 -0.10(-1.43%)
Feb 29, 2024 6.800 7.030 6.800 7.000 2,630 -0.05(-0.71%)
Feb 28, 2024 6.750 7.200 6.755 7.050 4,562 +0.30(+4.44%)
Feb 27, 2024 6.700 6.750 6.620 6.750 4,378 +0.05(+0.75%)
Feb 26, 2024 6.700 6.700 6.580 6.700 3,550 -0.01(-0.15%)
Feb 23, 2024 7.000 7.230 6.710 6.710 9,506 -0.37(-5.16%)
Feb 22, 2024 6.960 7.350 6.925 7.075 2,504 +0.28(+4.04%)
Feb 21, 2024 6.970 6.970 6.800 6.800 788 -0.01(-0.15%)
Feb 20, 2024 6.950 7.000 6.750 6.810 3,491 -0.22(-3.12%)
Feb 16, 2024 6.850 7.110 6.750 7.029 4,640 -0.11(-1.55%)
Feb 15, 2024 6.930 7.300 6.900 7.140 1,894 -0.22(-3.04%)
Feb 14, 2024 7.000 7.364 6.880 7.364 3,328 -0.04(-0.49%)
Feb 13, 2024 7.410 7.450 7.145 7.400 1,023 +0.41(+5.86%)
Feb 12, 2024 7.250 7.500 6.700 6.990 14,610 +0.10(+1.45%)
Feb 09, 2024 6.878 7.051 6.700 6.890 3,042 +0.14(+2.07%)
Feb 08, 2024 7.013 7.013 6.750 6.750 3,523 +0.03(+0.45%)
Feb 07, 2024 7.080 7.080 6.710 6.720 4,896 -0.43(-6.01%)
Feb 06, 2024 7.180 7.215 7.060 7.150 1,870 -0.15(-2.04%)
Feb 05, 2024 6.970 7.299 6.970 7.299 973 +0.26(+3.75%)
Feb 02, 2024 6.811 7.035 6.811 7.035 1,525 -0.04(-0.56%)
Feb 01, 2024 6.952 7.075 6.710 7.075 3,688 -0.16(-2.16%)
Jan 31, 2024 7.115 7.231 7.115 7.231 939 +0.14(+1.98%)
Jan 30, 2024 7.090 7.090 7.090 7.090 588 -0.14(-1.94%)
Jan 29, 2024 7.520 7.520 7.040 7.230 3,807 +0.26(+3.73%)
Jan 26, 2024 6.800 6.970 6.730 6.970 5,790 +0.02(+0.29%)
Jan 25, 2024 6.910 6.950 6.910 6.950 765 -0.05(-0.77%)
Jan 24, 2024 7.075 7.100 6.860 7.004 8,359 -0.15(-2.04%)
Jan 23, 2024 7.058 7.250 7.058 7.150 2,230 +0.12(+1.71%)
Jan 22, 2024 7.120 7.250 7.030 7.030 8,314 -0.09(-1.32%)
Jan 19, 2024 7.000 7.449 7.000 7.124 7,315 -0.23(-3.07%)
Jan 18, 2024 7.070 7.390 6.900 7.350 4,255 -0.07(-0.93%)
Jan 17, 2024 7.000 7.492 6.990 7.419 4,266 +0.46(+6.60%)
Jan 16, 2024 6.790 6.990 6.650 6.960 3,657 +0.17(+2.50%)
Jan 12, 2024 6.800 6.800 6.790 6.790 1,546 -0.05(-0.73%)
Jan 11, 2024 6.750 6.840 6.500 6.840 4,512 +0.19(+2.86%)
Jan 10, 2024 6.920 6.920 6.550 6.650 5,856 -0.05(-0.75%)
Jan 09, 2024 6.720 6.720 6.550 6.700 1,586 +0.09(+1.36%)
Jan 08, 2024 6.760 6.920 6.460 6.610 5,743 -0.16(-2.38%)
Jan 05, 2024 6.560 6.900 6.260 6.771 6,928 +0.09(+1.37%)
Jan 04, 2024 6.610 6.690 6.550 6.680 2,155 +0.13(+1.98%)
Jan 03, 2024 6.550 6.586 6.550 6.550 3,552 -0.15(-2.24%)
Jan 02, 2024 6.629 6.730 6.560 6.700 3,705 +0.05(+0.75%)
Dec 29, 2023 6.550 6.650 6.550 6.650 2,355 -0.03(-0.45%)
Dec 28, 2023 6.540 6.748 6.500 6.680 3,845 -0.03(-0.45%)
Dec 27, 2023 6.760 6.760 6.530 6.710 2,113 +0.20(+3.07%)
Dec 26, 2023 6.720 6.720 6.510 6.510 2,395 -0.24(-3.63%)
Dec 22, 2023 6.930 7.030 6.755 6.755 7,424 +0.15(+2.30%)
Dec 21, 2023 6.700 6.700 6.590 6.603 1,965 -0.16(-2.39%)
Dec 20, 2023 6.765 6.765 6.765 6.765 709 -0.04(-0.51%)
Dec 19, 2023 6.680 6.890 6.590 6.800 10,496 -0.02(-0.29%)
Dec 18, 2023 6.720 6.940 6.660 6.820 2,987 +0.10(+1.49%)
Dec 15, 2023 6.700 6.720 6.700 6.720 1,206 -0.12(-1.75%)
Dec 14, 2023 6.830 7.130 6.830 6.840 2,835 +0.08(+1.18%)
Dec 13, 2023 6.980 7.150 6.730 6.760 3,336 -0.26(-3.70%)
Dec 12, 2023 7.000 7.020 6.680 7.020 1,886 +0.03(+0.49%)
Dec 11, 2023 7.022 7.040 6.986 6.986 1,849 +0.02(+0.23%)
Dec 08, 2023 6.660 7.250 6.658 6.970 3,104 +0.33(+4.89%)
Dec 07, 2023 6.500 6.800 6.077 6.645 3,088 +0.03(+0.53%)
Dec 06, 2023 6.950 6.950 6.395 6.610 6,760 +0.06(+0.92%)
Dec 05, 2023 6.580 6.580 6.550 6.550 1,114 +0.08(+1.24%)
Dec 04, 2023 6.640 7.000 6.470 6.470 13,009 +0.13(+2.05%)
Dec 01, 2023 6.600 6.930 6.120 6.340 4,146 +0.19(+3.09%)
Nov 30, 2023 6.530 6.530 6.070 6.150 4,848 -0.29(-4.54%)
Nov 29, 2023 6.290 6.540 6.280 6.442 2,100 +0.15(+2.39%)
Nov 28, 2023 6.300 6.400 6.040 6.292 7,584 -0.03(-0.44%)
Nov 27, 2023 6.320 6.470 6.320 6.320 4,452 -0.01(-0.16%)
Nov 24, 2023 6.330 6.330 6.330 6.330 459 +0.00(+0.00%)
Nov 22, 2023 6.480 6.480 6.230 6.330 5,692 -0.12(-1.86%)
Nov 21, 2023 6.650 6.650 6.300 6.450 4,883 -0.25(-3.73%)
Nov 20, 2023 6.900 6.900 6.650 6.700 8,059 -0.34(-4.83%)
Nov 17, 2023 7.250 7.261 6.650 7.040 3,738 -0.25(-3.36%)
Nov 16, 2023 7.400 7.576 6.970 7.285 8,255 -0.71(-8.94%)
Nov 15, 2023 8.670 8.670 7.850 8.000 12,003 +0.04(+0.50%)
Nov 14, 2023 8.160 8.310 7.500 7.960 13,925 -0.05(-0.62%)
Nov 13, 2023 7.590 8.020 7.481 8.010 5,019 +0.44(+5.81%)
Nov 10, 2023 8.040 8.040 7.570 7.570 3,419 -0.21(-2.70%)
Nov 09, 2023 7.700 8.080 7.667 7.780 9,469 +0.28(+3.73%)
Nov 08, 2023 6.750 7.520 6.610 7.500 5,754 +1.02(+15.72%)
Nov 07, 2023 6.310 6.690 6.310 6.481 4,484 +0.30(+4.87%)
Nov 06, 2023 6.160 6.470 5.920 6.180 8,441 +0.03(+0.41%)
Nov 03, 2023 5.650 6.190 5.650 6.155 9,356 +0.45(+7.98%)
Nov 02, 2023 5.760 5.960 5.700 5.700 5,257 -0.05(-0.96%)
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.