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 29, 2019 6.912 6.912 6.200 6.640 7,400 -0.46(-6.48%)
Mar 28, 2019 7.250 8.050 7.000 7.100 23,279 -1.29(-15.38%)
Mar 27, 2019 7.430 8.930 7.190 8.390 77,315 +0.99(+13.36%)
Mar 26, 2019 7.376 7.401 7.320 7.401 662 +0.33(+4.72%)
Mar 25, 2019 7.290 7.290 7.023 7.068 1,311 -0.03(-0.46%)
Mar 22, 2019 7.300 7.447 7.100 7.100 1,700 -0.20(-2.74%)
Mar 21, 2019 7.260 7.539 7.256 7.300 3,431 -0.29(-3.85%)
Mar 20, 2019 7.380 7.593 7.380 7.593 1,441 -0.03(-0.36%)
Mar 19, 2019 7.360 7.714 7.360 7.620 10,268 -0.26(-3.30%)
Mar 18, 2019 7.900 7.900 7.842 7.880 5,349 +0.03(+0.38%)
Mar 15, 2019 7.800 7.860 7.658 7.850 2,300 +0.05(+0.64%)
Mar 14, 2019 7.560 7.800 7.523 7.800 1,243 +0.21(+2.80%)
Mar 13, 2019 7.550 7.588 7.550 7.588 420 +0.05(+0.60%)
Mar 12, 2019 7.680 7.680 7.450 7.543 1,719 -0.24(-3.05%)
Mar 11, 2019 7.685 7.800 7.660 7.780 3,195 -0.06(-0.77%)
Mar 08, 2019 7.700 7.840 7.690 7.840 3,600 -0.03(-0.38%)
Mar 07, 2019 7.870 7.870 7.870 7.870 119 +0.00(+0.00%)
Mar 06, 2019 7.758 7.870 7.758 7.870 1,206 +0.06(+0.77%)
Mar 05, 2019 7.700 7.810 7.700 7.810 602 -0.02(-0.28%)
Mar 04, 2019 7.870 7.870 7.750 7.832 1,018 -0.10(-1.24%)
Mar 01, 2019 7.930 7.930 7.930 7.930 100 +0.00(+0.00%)
Feb 28, 2019 7.930 7.930 7.930 7.930 53 +0.00(+0.00%)
Feb 27, 2019 7.930 7.930 7.930 7.930 7 +0.00(+0.00%)
Feb 26, 2019 7.930 7.930 7.930 7.930 44 +0.00(+0.00%)
Feb 25, 2019 7.790 7.935 7.790 7.930 3,245 +0.09(+1.15%)
Feb 22, 2019 7.760 7.950 7.750 7.840 1,800 -0.05(-0.63%)
Feb 21, 2019 7.720 7.900 7.710 7.890 1,105 -0.05(-0.63%)
Feb 20, 2019 7.940 7.940 7.940 7.940 226 +0.09(+1.15%)
Feb 19, 2019 7.850 7.850 7.850 7.850 50 +0.00(+0.00%)
Feb 15, 2019 7.920 7.920 7.850 7.850 3,200 +0.04(+0.50%)
Feb 14, 2019 7.811 7.811 7.811 7.811 1,124 -0.19(-2.36%)
Feb 13, 2019 8.000 8.000 8.000 8.000 14 +0.00(+0.00%)
Feb 12, 2019 8.000 8.000 8.000 8.000 2,265 +0.00(+0.00%)
Feb 11, 2019 8.000 8.000 8.000 8.000 178 +0.00(+0.00%)
Feb 08, 2019 8.000 8.040 8.000 8.000 1,900 -0.00(-0.00%)
Feb 07, 2019 8.120 8.132 8.000 8.000 2,248 -0.14(-1.67%)
Feb 06, 2019 8.136 8.136 8.136 8.136 237 +0.14(+1.70%)
Feb 05, 2019 8.000 8.000 8.000 8.000 991 +0.09(+1.14%)
Feb 04, 2019 7.710 8.000 7.710 7.910 1,096 -0.09(-1.12%)
Feb 01, 2019 8.000 8.000 8.000 8.000 400 -0.15(-1.84%)
Jan 31, 2019 7.700 8.203 7.700 8.150 5,227 -0.10(-1.21%)
Jan 30, 2019 8.250 8.250 8.250 8.250 31 +0.00(+0.00%)
Jan 29, 2019 8.250 8.250 8.250 8.250 28 +0.00(+0.00%)
Jan 28, 2019 8.250 8.250 8.250 8.250 12 +0.00(+0.00%)
Jan 25, 2019 8.250 8.250 8.250 8.250 100 +0.00(+0.00%)
Jan 24, 2019 8.330 8.380 8.250 8.250 4,465 -0.00(-0.00%)
Jan 23, 2019 8.250 8.250 8.250 8.250 117 +0.00(+0.00%)
Jan 22, 2019 8.250 8.250 8.250 8.250 6,220 -0.04(-0.48%)
Jan 18, 2019 8.290 8.290 8.250 8.290 1,800 -0.26(-3.04%)
Jan 17, 2019 8.190 8.580 8.190 8.550 2,443 +0.21(+2.52%)
Jan 16, 2019 8.340 8.340 8.340 8.340 13 +0.00(+0.00%)
Jan 15, 2019 8.230 8.450 7.980 8.340 3,432 -0.06(-0.72%)
Jan 14, 2019 8.230 8.410 8.110 8.400 2,412 -0.33(-3.78%)
Jan 11, 2019 8.300 8.800 8.300 8.730 1,600 -0.04(-0.47%)
Jan 10, 2019 8.620 9.296 8.240 8.771 5,934 +0.16(+1.87%)
Jan 09, 2019 8.150 8.960 8.150 8.610 2,224 +0.27(+3.24%)
Jan 08, 2019 8.770 8.770 8.070 8.340 4,753 -0.53(-5.98%)
Jan 07, 2019 8.870 8.870 8.870 8.870 409 -0.38(-4.11%)
Jan 04, 2019 8.680 9.250 8.680 9.250 1,300 -0.12(-1.28%)
Jan 03, 2019 8.550 9.398 8.550 9.370 935 -0.10(-1.05%)
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.