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

Cohen & Company Inc (NY: COHN )

9.690 -0.420 (-4.15%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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%)
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%)
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.