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 (%)
Jan 31, 2023 8.690 8.830 8.650 8.830 955 +0.11(+1.31%)
Jan 30, 2023 8.780 8.780 8.590 8.716 1,456 -0.05(-0.58%)
Jan 27, 2023 8.650 8.775 8.650 8.767 2,621 +0.17(+1.94%)
Jan 26, 2023 8.930 8.960 8.500 8.600 59,996 -0.33(-3.69%)
Jan 25, 2023 8.590 8.930 8.590 8.930 1,385 +0.05(+0.56%)
Jan 24, 2023 8.880 8.900 8.740 8.880 1,441 -0.04(-0.44%)
Jan 23, 2023 8.830 8.950 8.830 8.919 1,196 +0.12(+1.35%)
Jan 20, 2023 8.700 8.800 8.700 8.800 1,254 +0.15(+1.73%)
Jan 19, 2023 8.749 8.749 8.600 8.650 945 -0.02(-0.23%)
Jan 18, 2023 8.794 8.804 8.390 8.670 3,823 -0.07(-0.86%)
Jan 17, 2023 8.850 8.850 8.650 8.745 3,991 -0.05(-0.59%)
Jan 13, 2023 8.440 8.850 8.430 8.796 8,381 +0.26(+3.00%)
Jan 12, 2023 8.250 8.542 8.250 8.540 4,359 +0.26(+3.14%)
Jan 11, 2023 8.470 8.470 8.250 8.280 1,123 -0.04(-0.51%)
Jan 10, 2023 8.210 8.580 8.180 8.322 7,079 +0.09(+1.12%)
Jan 09, 2023 8.380 8.380 8.230 8.230 1,630 -0.02(-0.24%)
Jan 06, 2023 8.400 8.400 8.202 8.250 2,931 -0.06(-0.72%)
Jan 05, 2023 8.340 8.340 8.260 8.310 1,471 +0.11(+1.34%)
Jan 04, 2023 8.157 8.200 8.157 8.200 832 +0.05(+0.61%)
Jan 03, 2023 8.310 8.320 8.050 8.150 2,309 -0.19(-2.28%)
Dec 30, 2022 8.400 8.420 8.060 8.340 9,151 -0.08(-0.96%)
Dec 29, 2022 8.532 8.597 8.350 8.421 4,340 -0.31(-3.52%)
Dec 27, 2022 8.728 776 -0.06(-0.70%)
Dec 23, 2022 8.370 8.817 8.370 8.790 2,744 +0.28(+3.29%)
Dec 22, 2022 8.500 8.745 8.160 8.510 4,058 +0.05(+0.59%)
Dec 21, 2022 8.380 8.550 8.190 8.460 8,020 -0.16(-1.86%)
Dec 20, 2022 8.500 8.620 8.220 8.620 3,689 +0.16(+1.89%)
Dec 19, 2022 8.688 8.688 8.280 8.460 3,178 -0.04(-0.47%)
Dec 16, 2022 9.000 9.180 8.500 8.500 7,995 -0.36(-4.09%)
Dec 15, 2022 9.210 9.359 8.600 8.863 16,475 -0.67(-7.00%)
Dec 14, 2022 9.440 9.550 8.890 9.530 5,965 +0.26(+2.80%)
Dec 13, 2022 9.350 9.877 9.145 9.270 14,261 +0.01(+0.16%)
Dec 12, 2022 8.760 9.255 8.760 9.255 4,127 +0.51(+5.77%)
Dec 09, 2022 8.670 8.864 8.550 8.750 2,692 -0.12(-1.35%)
Dec 08, 2022 8.530 8.900 8.390 8.870 4,534 +0.22(+2.54%)
Dec 07, 2022 8.446 8.750 8.444 8.650 7,075 +0.41(+4.99%)
Dec 06, 2022 8.450 8.450 8.060 8.239 4,801 -0.21(-2.50%)
Dec 05, 2022 8.830 8.904 8.400 8.450 12,200 -0.31(-3.53%)
Dec 02, 2022 8.530 8.820 8.400 8.759 14,605 +0.42(+5.02%)
Dec 01, 2022 8.830 8.850 8.331 8.340 12,103 -0.50(-5.66%)
Nov 30, 2022 8.430 8.950 8.270 8.840 12,157 +0.49(+5.87%)
Nov 29, 2022 8.410 8.710 8.200 8.350 10,834 -0.27(-3.13%)
Nov 28, 2022 8.750 9.220 8.220 8.620 9,748 -0.08(-0.87%)
Nov 25, 2022 9.200 9.330 8.650 8.695 4,348 -0.55(-5.99%)
Nov 23, 2022 8.925 9.250 8.920 9.250 7,820 -0.08(-0.88%)
Nov 22, 2022 9.760 9.800 9.160 9.332 8,139 -0.22(-2.28%)
Nov 21, 2022 10.08 10.08 9.550 9.550 4,401 -0.31(-3.13%)
Nov 18, 2022 10.00 10.07 9.690 9.858 11,719 -0.50(-4.79%)
Nov 17, 2022 10.49 10.49 9.900 10.36 21,184 -0.14(-1.38%)
Nov 16, 2022 10.20 10.64 9.900 10.50 62,651 +0.48(+4.79%)
Nov 15, 2022 9.780 10.24 9.620 10.02 14,859 +0.49(+5.14%)
Nov 14, 2022 9.530 9.530 9.530 9.530 411 +0.23(+2.47%)
Nov 11, 2022 9.310 9.490 9.300 9.300 1,966 -0.20(-2.10%)
Nov 10, 2022 9.426 9.500 9.250 9.500 4,172 +0.20(+2.15%)
Nov 09, 2022 9.250 9.300 9.250 9.300 494 -0.07(-0.80%)
Nov 08, 2022 9.350 9.375 9.060 9.375 992 +0.24(+2.68%)
Nov 07, 2022 9.150 9.295 9.050 9.130 1,501 -0.14(-1.56%)
Nov 04, 2022 9.750 9.750 9.204 9.275 14,067 -0.53(-5.36%)
Nov 03, 2022 9.820 9.820 9.800 9.800 707 -0.02(-0.25%)
Nov 02, 2022 9.900 10.08 9.450 9.825 3,743 +0.31(+3.31%)
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.