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: 4:10 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 (%)
Mar 28, 2024 6.884 6.893 6.456 6.789 10,664 +0.13(+2.00%)
Mar 27, 2024 6.323 6.656 6.323 6.656 3,147 +0.35(+5.58%)
Mar 26, 2024 6.513 6.679 6.304 6.304 10,850 -0.43(-6.36%)
Mar 25, 2024 6.836 6.846 6.532 6.732 10,717 -0.11(-1.67%)
Mar 22, 2024 6.965 7.022 6.494 6.846 9,592 -0.29(-4.00%)
Mar 21, 2024 6.190 7.492 6.190 7.131 52,453 +0.26(+3.77%)
Mar 20, 2024 6.543 6.939 6.543 6.872 31,991 +0.31(+4.73%)
Mar 19, 2024 7.302 7.302 6.525 6.562 25,579 -0.19(-2.86%)
Mar 18, 2024 6.893 7.297 6.755 6.755 18,025 -0.15(-2.13%)
Mar 15, 2024 7.178 7.187 6.893 6.902 8,985 -0.30(-4.22%)
Mar 14, 2024 7.012 7.334 6.952 7.206 3,724 +0.14(+1.96%)
Mar 13, 2024 7.057 7.182 6.819 7.067 8,124 +0.15(+2.23%)
Mar 12, 2024 7.159 7.159 6.801 6.913 5,392 -0.15(-2.13%)
Mar 11, 2024 7.168 7.352 6.736 7.064 8,776 -0.10(-1.40%)
Mar 08, 2024 7.242 7.343 6.599 7.164 14,091 +0.04(+0.58%)
Mar 07, 2024 6.442 7.352 6.442 7.122 43,646 +1.26(+21.40%)
Mar 06, 2024 6.066 6.320 5.827 5.867 16,732 -0.29(-4.72%)
Mar 05, 2024 6.314 6.314 6.148 6.157 1,521 +0.01(+0.21%)
Mar 04, 2024 6.433 6.525 6.145 6.145 5,583 -0.20(-3.10%)
Mar 01, 2024 6.203 6.424 6.047 6.341 7,057 -0.09(-1.43%)
Feb 29, 2024 6.249 6.461 6.249 6.433 2,861 -0.05(-0.71%)
Feb 28, 2024 6.203 6.617 6.208 6.479 4,963 +0.28(+4.44%)
Feb 27, 2024 6.157 6.203 6.084 6.203 4,763 +0.05(+0.75%)
Feb 26, 2024 6.157 6.157 6.047 6.157 3,862 -0.01(-0.15%)
Feb 23, 2024 6.433 6.645 6.167 6.167 10,343 -0.34(-5.16%)
Feb 22, 2024 6.396 6.755 6.364 6.502 2,724 +0.25(+4.04%)
Feb 21, 2024 6.406 6.406 6.249 6.249 857 -0.01(-0.15%)
Feb 20, 2024 6.387 6.433 6.203 6.259 3,798 -0.20(-3.12%)
Feb 16, 2024 6.295 6.534 6.204 6.460 5,048 -0.10(-1.55%)
Feb 15, 2024 6.369 6.709 6.341 6.562 2,060 -0.21(-3.04%)
Feb 14, 2024 6.433 6.767 6.323 6.767 3,621 -0.03(-0.49%)
Feb 13, 2024 6.810 6.847 6.567 6.801 1,113 +0.38(+5.86%)
Feb 12, 2024 6.663 6.893 6.157 6.424 15,897 +0.09(+1.45%)
Feb 09, 2024 6.321 6.480 6.157 6.332 3,310 +0.13(+2.07%)
Feb 08, 2024 6.445 6.445 6.203 6.203 3,833 +0.03(+0.45%)
Feb 07, 2024 6.507 6.507 6.167 6.176 5,327 -0.40(-6.01%)
Feb 06, 2024 6.599 6.631 6.488 6.571 2,034 -0.14(-2.04%)
Feb 05, 2024 6.406 6.708 6.406 6.708 1,058 +0.24(+3.75%)
Feb 02, 2024 6.260 6.465 6.260 6.465 1,659 -0.04(-0.56%)
Feb 01, 2024 6.389 6.502 6.167 6.502 4,012 -0.14(-2.16%)
Jan 31, 2024 6.539 6.645 6.539 6.645 1,021 +0.13(+1.98%)
Jan 30, 2024 6.516 6.516 6.516 6.516 639 -0.13(-1.94%)
Jan 29, 2024 6.911 6.911 6.470 6.645 4,142 +0.24(+3.73%)
Jan 26, 2024 6.249 6.406 6.185 6.406 6,300 +0.02(+0.29%)
Jan 25, 2024 6.350 6.387 6.350 6.387 832 -0.05(-0.77%)
Jan 24, 2024 6.502 6.525 6.305 6.437 9,095 -0.13(-2.04%)
Jan 23, 2024 6.487 6.663 6.487 6.571 2,426 +0.11(+1.71%)
Jan 22, 2024 6.543 6.663 6.461 6.461 9,046 -0.09(-1.32%)
Jan 19, 2024 6.433 6.846 6.433 6.547 7,959 -0.21(-3.07%)
Jan 18, 2024 6.498 6.792 6.341 6.755 4,629 -0.06(-0.93%)
Jan 17, 2024 6.433 6.886 6.424 6.818 4,641 +0.42(+6.60%)
Jan 16, 2024 6.240 6.424 6.112 6.396 3,979 +0.16(+2.50%)
Jan 12, 2024 6.249 6.249 6.240 6.240 1,682 -0.05(-0.73%)
Jan 11, 2024 6.203 6.286 5.974 6.286 4,909 +0.17(+2.86%)
Jan 10, 2024 6.360 6.360 6.020 6.112 6,371 -0.05(-0.75%)
Jan 09, 2024 6.176 6.176 6.020 6.157 1,725 +0.08(+1.36%)
Jan 08, 2024 6.213 6.360 5.937 6.075 6,249 -0.15(-2.38%)
Jan 05, 2024 6.029 6.341 5.753 6.223 7,538 +0.08(+1.37%)
Jan 04, 2024 6.075 6.148 6.020 6.139 2,344 +0.12(+1.98%)
Jan 03, 2024 6.020 6.053 6.020 6.020 3,864 -0.14(-2.24%)
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.