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

Cohen & Company Inc (NY: COHN )

9.120 +0.260 (+2.93%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 23, 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 31, 2019 5.374 5.374 5.120 5.150 2,800 -0.20(-3.68%)
May 30, 2019 5.347 5.347 3 +0.00(+0.00%)
May 29, 2019 5.347 5.347 5.347 5.347 1,406 +0.04(+0.77%)
May 28, 2019 5.700 5.810 5.306 5.306 9,948 -0.29(-5.26%)
May 24, 2019 5.530 6.050 5.270 5.600 11,600 -0.30(-5.08%)
May 23, 2019 6.050 6.080 5.700 5.900 13,517 -0.25(-4.07%)
May 22, 2019 5.950 6.150 5.740 6.150 14,845 +0.10(+1.65%)
May 21, 2019 5.881 6.104 5.850 6.050 16,383 +0.01(+0.17%)
May 20, 2019 5.930 6.109 5.898 6.040 29,954 +0.37(+6.53%)
May 17, 2019 5.670 5.951 5.670 5.670 11,800 +0.07(+1.25%)
May 16, 2019 5.500 5.900 5.442 5.600 19,545 +0.14(+2.55%)
May 15, 2019 5.468 5.468 5.460 5.460 690 +0.01(+0.16%)
May 14, 2019 5.447 5.452 5.447 5.452 856 -0.03(-0.51%)
May 13, 2019 5.597 5.597 5.480 5.480 3,180 -0.18(-3.23%)
May 10, 2019 5.663 5.663 5.663 5.663 100 -0.04(-0.65%)
May 09, 2019 5.700 5.700 5.700 5.700 190 +0.00(+0.00%)
May 08, 2019 5.689 5.700 5.482 5.700 2,337 -0.03(-0.53%)
May 07, 2019 5.730 5.730 5.730 5.730 512 -0.04(-0.73%)
May 06, 2019 5.690 5.809 5.690 5.772 1,827 -0.10(-1.69%)
May 03, 2019 5.737 5.872 5.737 5.872 700 -0.03(-0.48%)
May 02, 2019 5.710 5.910 5.670 5.900 1,126 -0.02(-0.34%)
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.