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

Cohen & Company Inc (NY: COHN )

8.860 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Jan 31, 2020 3.540 3.800 3.450 3.500 27,400 -0.13(-3.58%)
Jan 30, 2020 3.900 4.100 3.390 3.630 33,363 -0.31(-7.98%)
Jan 29, 2020 3.940 4.351 3.920 3.945 29,908 -0.03(-0.63%)
Jan 28, 2020 3.910 4.190 3.880 3.970 16,668 -0.15(-3.66%)
Jan 27, 2020 3.868 5.720 3.850 4.121 373,976 +0.27(+7.04%)
Jan 24, 2020 4.100 4.100 3.850 3.850 8,300 -0.24(-5.81%)
Jan 23, 2020 4.000 4.100 3.850 4.088 6,855 -0.01(-0.30%)
Jan 22, 2020 4.000 4.190 3.820 4.100 52,539 +0.33(+8.75%)
Jan 21, 2020 3.610 4.050 3.370 3.770 82,839 +0.16(+4.43%)
Jan 17, 2020 4.010 4.220 3.604 3.610 50,200 -0.33(-8.38%)
Jan 16, 2020 3.810 4.900 3.700 3.940 232,510 -0.00(-0.13%)
Jan 15, 2020 4.330 4.330 3.870 3.945 16,302 -0.13(-3.07%)
Jan 14, 2020 4.480 4.480 4.000 4.070 17,722 -0.16(-3.71%)
Jan 13, 2020 4.040 4.390 4.030 4.227 13,991 -0.10(-2.38%)
Jan 10, 2020 3.962 4.460 3.962 4.330 12,400 +0.02(+0.46%)
Jan 09, 2020 4.350 4.510 4.194 4.310 12,483 -0.04(-0.92%)
Jan 08, 2020 4.330 4.580 3.840 4.350 12,176 +0.04(+1.04%)
Jan 07, 2020 4.490 4.600 4.260 4.305 7,206 +0.04(+0.82%)
Jan 06, 2020 4.000 4.700 3.810 4.270 71,218 +0.48(+12.66%)
Jan 03, 2020 3.850 3.930 3.700 3.790 17,600 +0.02(+0.53%)
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.