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

Cohen & Company Inc (NY: COHN )

9.090 +0.230 (+2.60%)
Streaming Delayed Price Updated: 10:01 AM 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 (%)
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%)
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.