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

Cohen & Company Inc (NY: COHN )

6.650 +0.070 (+1.06%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 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%)
Nov 01, 2023 5.820 5.820 5.650 5.755 4,592 -0.04(-0.60%)
Oct 31, 2023 5.790 5.790 5.790 5.790 1,258 +0.04(+0.70%)
Oct 30, 2023 6.062 6.062 5.730 5.750 1,473 +0.13(+2.31%)
Oct 27, 2023 5.920 6.125 5.620 5.620 2,842 -0.07(-1.23%)
Oct 26, 2023 5.670 5.997 5.670 5.690 1,400 -0.25(-4.21%)
Oct 25, 2023 6.000 6.020 5.670 5.940 3,698 +0.21(+3.66%)
Oct 24, 2023 6.010 6.005 5.730 5.730 2,689 -0.32(-5.29%)
Oct 23, 2023 6.210 6.430 6.050 6.050 1,965 -0.16(-2.59%)
Oct 20, 2023 6.560 6.561 5.660 6.211 7,178 -0.38(-5.76%)
Oct 19, 2023 6.390 6.620 6.390 6.590 1,364 +0.15(+2.33%)
Oct 18, 2023 6.615 6.615 6.440 6.440 693 +0.03(+0.47%)
Oct 17, 2023 6.940 6.940 6.380 6.410 4,174 -0.03(-0.47%)
Oct 16, 2023 6.440 6.440 6.440 6.440 949 +0.03(+0.47%)
Oct 11, 2023 6.410 150 -0.09(-1.38%)
Oct 10, 2023 6.100 6.740 6.100 6.500 7,088 -0.32(-4.69%)
Oct 09, 2023 6.250 6.870 6.250 6.820 3,621 +0.41(+6.40%)
Oct 06, 2023 6.430 6.746 6.410 6.410 2,261 -0.11(-1.69%)
Oct 05, 2023 6.437 7.040 6.420 6.520 4,897 +0.00(+0.00%)
Oct 04, 2023 7.100 7.100 6.410 6.520 4,681 -0.12(-1.81%)
Oct 03, 2023 6.400 6.640 6.400 6.640 5,571 +0.13(+2.00%)
Oct 02, 2023 7.170 7.170 6.510 6.510 6,467 -0.01(-0.15%)
Sep 29, 2023 7.380 7.380 6.500 6.520 4,323 -0.16(-2.40%)
Sep 28, 2023 7.160 7.241 6.680 6.680 3,512 -0.29(-4.16%)
Sep 27, 2023 7.080 7.320 6.690 6.970 5,158 +0.31(+4.65%)
Sep 26, 2023 6.840 7.000 6.500 6.660 5,107 -0.34(-4.86%)
Sep 25, 2023 7.710 7.000 7.000 7.000 12,081 -0.52(-6.91%)
Sep 22, 2023 7.695 7.755 7.410 7.520 5,125 -0.48(-6.00%)
Sep 21, 2023 7.350 8.000 7.350 8.000 3,407 +0.48(+6.35%)
Sep 20, 2023 8.660 9.201 7.330 7.522 31,724 -0.77(-9.26%)
Sep 19, 2023 8.500 8.750 8.079 8.290 17,120 -0.43(-4.88%)
Sep 18, 2023 8.510 8.854 8.500 8.715 4,835 +0.35(+4.12%)
Sep 15, 2023 9.910 10.46 8.370 8.370 16,406 -1.54(-15.54%)
Sep 14, 2023 9.930 10.25 9.910 9.910 6,751 -0.35(-3.41%)
Sep 13, 2023 10.75 10.75 10.00 10.26 5,410 -0.07(-0.66%)
Sep 12, 2023 10.87 11.01 10.18 10.33 10,747 -0.23(-2.20%)
Sep 11, 2023 10.50 10.95 10.50 10.56 5,560 -0.40(-3.65%)
Sep 08, 2023 10.85 11.43 10.55 10.96 5,678 +0.04(+0.37%)
Sep 07, 2023 11.46 11.46 10.45 10.92 11,583 +0.29(+2.73%)
Sep 06, 2023 11.35 11.50 10.49 10.63 9,175 -0.58(-5.17%)
Sep 05, 2023 11.59 11.95 11.04 11.21 13,183 -0.61(-5.16%)
Sep 01, 2023 11.85 11.99 11.37 11.82 13,762 +0.60(+5.35%)
Aug 31, 2023 10.44 11.99 10.11 11.22 26,144 +0.84(+8.09%)
Aug 30, 2023 9.990 10.39 9.860 10.38 16,344 +0.43(+4.32%)
Aug 29, 2023 9.730 10.15 9.730 9.950 6,873 +0.09(+0.91%)
Aug 28, 2023 10.00 10.14 9.330 9.860 13,757 -0.29(-2.86%)
Aug 25, 2023 8.680 10.15 8.450 10.15 35,500 +1.21(+13.47%)
Aug 24, 2023 8.850 9.200 8.550 8.945 22,781 +0.08(+0.85%)
Aug 23, 2023 9.090 9.290 8.680 8.870 21,413 +0.05(+0.53%)
Aug 22, 2023 8.905 9.420 8.295 8.823 25,907 +0.00(+0.03%)
Aug 21, 2023 9.990 9.990 8.565 8.820 28,847 -1.20(-11.98%)
Aug 18, 2023 7.620 10.15 7.350 10.02 113,109 +2.14(+27.22%)
Aug 17, 2023 7.760 8.200 7.720 7.876 20,784 -0.62(-7.34%)
Aug 16, 2023 8.400 8.950 7.150 8.500 87,547 +0.37(+4.55%)
Aug 15, 2023 8.370 8.510 8.110 8.130 13,003 -0.35(-4.13%)
Aug 14, 2023 8.560 8.856 8.110 8.480 28,160 +0.37(+4.56%)
Aug 11, 2023 9.050 9.110 8.100 8.110 41,546 -0.89(-9.89%)
Aug 10, 2023 8.000 9.180 7.570 9.000 147,504 +1.32(+17.19%)
Aug 09, 2023 7.050 7.950 6.965 7.680 60,996 +0.63(+8.93%)
Aug 08, 2023 6.480 7.070 6.454 7.050 40,001 +0.62(+9.73%)
Aug 07, 2023 5.950 6.700 5.950 6.425 47,400 +0.47(+7.98%)
Aug 04, 2023 5.900 6.000 5.500 5.950 16,939 +0.20(+3.48%)
Aug 03, 2023 5.890 5.900 5.490 5.750 22,956 +0.09(+1.59%)
Aug 02, 2023 5.590 6.160 5.260 5.660 36,873 +0.17(+3.10%)
Aug 01, 2023 5.400 5.560 5.400 5.490 13,622 +0.10(+1.86%)
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 -1.98(-30.48%)
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%)
May 01, 2023 6.560 6.780 6.550 6.780 3,837 +0.29(+4.47%)
Apr 28, 2023 6.320 6.510 6.320 6.490 4,637 -0.03(-0.44%)
Apr 27, 2023 6.510 6.519 6.510 6.519 649 +0.02(+0.29%)
Apr 26, 2023 6.500 6.565 6.500 6.500 1,255 -0.11(-1.66%)
Apr 25, 2023 6.340 6.621 6.340 6.610 2,027 -0.20(-2.94%)
Apr 24, 2023 6.900 7.000 6.810 6.810 3,102 +0.04(+0.59%)
Apr 21, 2023 7.000 7.000 6.770 6.770 975 -0.23(-3.29%)
Apr 20, 2023 6.903 7.000 6.903 7.000 1,552 -0.04(-0.50%)
Apr 19, 2023 7.042 7.080 6.910 7.035 3,510 +0.13(+1.83%)
Apr 18, 2023 6.730 7.050 6.730 6.909 2,297 +0.26(+3.87%)
Apr 17, 2023 6.430 6.652 6.430 6.652 4,873 +0.00(+0.03%)
Apr 14, 2023 6.330 6.650 6.330 6.650 2,911 +0.32(+5.00%)
Apr 13, 2023 6.750 6.800 5.960 6.333 4,905 -0.59(-8.48%)
Apr 12, 2023 6.920 6.920 6.920 6.920 464 +0.02(+0.26%)
Apr 11, 2023 6.900 6.950 6.770 6.902 1,973 +0.00(+0.03%)
Apr 10, 2023 7.050 7.050 6.900 6.900 1,176 -0.14(-1.99%)
Apr 06, 2023 7.410 7.410 7.040 7.040 3,153 +0.16(+2.33%)
Apr 05, 2023 7.220 7.220 6.870 6.880 3,259 -0.22(-3.10%)
Apr 04, 2023 7.000 7.100 7.000 7.100 674 -0.09(-1.25%)
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.