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

Cohen & Company Inc (NY: COHN )

8.400 -0.190 (-2.21%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Feb 27, 2018 6.421 6.421 6.421 27 -0.34(-5.05%)
Feb 26, 2018 6.647 7.080 6.647 6.763 982 +0.06(+0.91%)
Feb 22, 2018 6.702 6.702 6.702 101 +0.33(+5.17%)
Feb 21, 2018 6.159 6.616 6.159 6.372 5,155 +0.40(+6.70%)
Feb 20, 2018 6.220 6.220 5.972 5.972 1,297 -0.25(-3.98%)
Feb 16, 2018 6.220 6.220 6.220 0 +0.20(+3.34%)
Feb 15, 2018 5.975 6.092 5.975 6.019 5,577 +0.07(+1.23%)
Feb 12, 2018 5.946 5.946 5.946 122 -0.15(-2.50%)
Feb 09, 2018 5.957 6.146 5.957 6.098 3,050 +0.07(+1.11%)
Feb 08, 2018 6.031 6.031 6.031 6.031 918 -0.01(-0.10%)
Feb 06, 2018 6.037 6.037 6.037 49 +0.09(+1.54%)
Feb 05, 2018 5.958 6.112 5.946 5.946 5,816 +0.00(+0.00%)
Feb 02, 2018 5.958 5.958 5.946 5.946 997 -0.00(-0.00%)
Feb 01, 2018 5.946 5.946 5.946 5.946 1,297 -0.10(-1.70%)
Jan 30, 2018 6.049 6.049 6.049 122 +0.10(+1.73%)
Jan 29, 2018 5.946 5.946 5.946 5.946 1,874 -0.06(-1.02%)
Jan 26, 2018 6.007 6.007 6.007 6.007 460 +0.06(+1.03%)
Jan 24, 2018 5.946 5.946 5.946 22 -0.09(-1.42%)
Jan 23, 2018 6.015 6.031 6.015 6.031 2,171 -0.07(-1.10%)
Jan 19, 2018 6.098 6.098 6.098 72 +0.28(+4.84%)
Jan 18, 2018 5.779 5.817 5.779 5.817 2,172 -0.00(-0.07%)
Jan 17, 2018 5.821 5.821 5.821 5.821 849 +0.02(+0.26%)
Jan 16, 2018 5.706 5.811 5.671 5.805 3,697 +0.19(+3.37%)
Jan 12, 2018 5.616 5.616 5.616 0 +0.00(+0.00%)
Jan 11, 2018 5.647 5.647 5.610 5.616 4,304 -0.43(-7.07%)
Jan 10, 2018 6.226 6.281 6.043 6.043 6,552 +0.07(+1.13%)
Jan 09, 2018 5.976 5.976 5.947 5.976 1,300 +0.02(+0.41%)
Jan 08, 2018 5.641 6.098 5.641 5.952 5,947 +0.04(+0.62%)
Jan 05, 2018 5.342 6.153 5.342 5.915 11,090 +0.58(+10.86%)
Jan 04, 2018 5.046 5.580 5.046 5.336 4,112 +0.14(+2.70%)
Jan 03, 2018 5.031 5.458 5.025 5.196 15,982 +0.20(+3.90%)
Jan 02, 2018 5.000 4.891 5.000 13,617 +0.11(+2.24%)
Dec 29, 2017 4.891 4.891 4.891 0 -0.04(-0.74%)
Dec 28, 2017 5.000 5.000 4.866 4.927 1,777 +0.05(+1.13%)
Dec 27, 2017 4.723 4.872 4.723 4.872 2,397 +0.18(+3.77%)
Dec 26, 2017 4.659 4.799 4.659 4.695 7,940 -0.01(-0.26%)
Dec 22, 2017 4.685 4.720 4.685 4.708 19,416 +0.06(+1.31%)
Dec 21, 2017 4.589 4.647 4.589 4.647 1,587 +0.04(+0.78%)
Dec 20, 2017 4.614 4.614 4.610 4.611 1,753 -0.05(-1.17%)
Dec 19, 2017 4.702 4.708 4.580 4.665 11,728 +0.09(+1.86%)
Dec 18, 2017 4.689 4.872 4.574 4.580 15,037 -0.23(-4.82%)
Dec 15, 2017 4.616 4.811 4.574 4.811 3,743 +0.13(+2.87%)
Dec 14, 2017 4.695 4.711 4.590 4.677 5,728 -0.07(-1.41%)
Dec 13, 2017 4.637 4.744 4.586 4.744 5,077 +0.04(+0.91%)
Dec 12, 2017 4.657 4.702 4.657 4.702 4,381 -0.05(-1.03%)
Dec 11, 2017 4.775 4.775 4.744 4.750 2,023 +0.06(+1.30%)
Dec 08, 2017 4.675 4.689 4.675 4.689 2,956 -0.01(-0.13%)
Dec 06, 2017 4.695 4.695 4.695 227 -0.08(-1.59%)
Dec 05, 2017 4.756 4.771 4.756 4.771 788 +0.01(+0.31%)
Dec 04, 2017 4.878 4.714 4.756 4,909 +0.04(+0.91%)
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.