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

Cohen & Company Inc (NY: COHN )

10.11 +0.36 (+3.69%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
Feb 27, 2018 10.53 10.53 10.53 17 -0.56(-5.05%)
Feb 26, 2018 10.90 11.61 10.90 11.09 599 +0.10(+0.91%)
Feb 22, 2018 10.99 10.99 10.99 62 +0.54(+5.17%)
Feb 21, 2018 10.10 10.85 10.10 10.45 3,144 +0.66(+6.70%)
Feb 20, 2018 10.20 10.20 9.794 9.794 791 -0.41(-3.98%)
Feb 16, 2018 10.20 10.20 10.20 0 +0.33(+3.34%)
Feb 15, 2018 9.798 9.990 9.798 9.870 3,401 +0.12(+1.23%)
Feb 12, 2018 9.750 9.750 9.750 75 -0.25(-2.50%)
Feb 09, 2018 9.770 10.08 9.770 10.00 1,860 +0.11(+1.11%)
Feb 08, 2018 9.890 9.890 9.890 9.890 560 -0.01(-0.10%)
Feb 06, 2018 9.900 9.900 9.900 30 +0.15(+1.54%)
Feb 05, 2018 9.770 10.02 9.750 9.750 3,547 +0.00(+0.00%)
Feb 02, 2018 9.770 9.770 9.750 9.750 608 -0.00(-0.00%)
Feb 01, 2018 9.750 9.750 9.750 9.750 791 -0.17(-1.70%)
Jan 30, 2018 9.919 9.919 9.919 75 +0.17(+1.73%)
Jan 29, 2018 9.750 9.750 9.750 9.750 1,143 -0.10(-1.02%)
Jan 26, 2018 9.850 9.850 9.850 9.850 281 +0.10(+1.03%)
Jan 24, 2018 9.750 9.750 9.750 14 -0.14(-1.42%)
Jan 23, 2018 9.864 9.890 9.864 9.890 1,324 -0.11(-1.10%)
Jan 19, 2018 10.00 10.00 10.00 44 +0.46(+4.84%)
Jan 18, 2018 9.477 9.539 9.477 9.539 1,325 -0.01(-0.07%)
Jan 17, 2018 9.545 9.545 9.545 9.545 518 +0.03(+0.26%)
Jan 16, 2018 9.357 9.530 9.300 9.520 2,255 +0.31(+3.37%)
Jan 12, 2018 9.210 9.210 9.210 0 +0.00(+0.00%)
Jan 11, 2018 9.260 9.260 9.200 9.210 2,625 -0.70(-7.07%)
Jan 10, 2018 10.21 10.30 9.910 9.910 3,996 +0.11(+1.13%)
Jan 09, 2018 9.800 9.800 9.752 9.800 793 +0.04(+0.41%)
Jan 08, 2018 9.251 10.00 9.251 9.760 3,627 +0.06(+0.62%)
Jan 05, 2018 8.760 10.09 8.760 9.700 6,763 +0.95(+10.86%)
Jan 04, 2018 8.274 9.150 8.274 8.750 2,508 +0.23(+2.70%)
Jan 03, 2018 8.250 8.950 8.240 8.520 9,746 +0.32(+3.90%)
Jan 02, 2018 8.200 8.020 8.200 8,304 +0.18(+2.24%)
Dec 29, 2017 8.020 8.020 8.020 0 -0.06(-0.74%)
Dec 28, 2017 8.200 8.200 7.980 8.080 1,084 +0.09(+1.13%)
Dec 27, 2017 7.745 7.990 7.745 7.990 1,462 +0.29(+3.77%)
Dec 26, 2017 7.639 7.870 7.639 7.700 4,842 -0.02(-0.26%)
Dec 22, 2017 7.683 7.740 7.683 7.720 11,840 +0.10(+1.31%)
Dec 21, 2017 7.525 7.620 7.525 7.620 968 +0.06(+0.78%)
Dec 20, 2017 7.566 7.566 7.560 7.561 1,069 -0.09(-1.17%)
Dec 19, 2017 7.711 7.720 7.510 7.650 7,152 +0.14(+1.86%)
Dec 18, 2017 7.690 7.990 7.500 7.510 9,170 -0.38(-4.82%)
Dec 15, 2017 7.570 7.890 7.500 7.890 2,283 +0.22(+2.87%)
Dec 14, 2017 7.700 7.725 7.527 7.670 3,493 -0.11(-1.41%)
Dec 13, 2017 7.604 7.780 7.520 7.780 3,096 +0.07(+0.91%)
Dec 12, 2017 7.638 7.710 7.638 7.710 2,672 -0.08(-1.03%)
Dec 11, 2017 7.830 7.830 7.780 7.790 1,234 +0.10(+1.30%)
Dec 08, 2017 7.667 7.690 7.667 7.690 1,803 -0.01(-0.13%)
Dec 06, 2017 7.700 7.700 7.700 139 -0.12(-1.59%)
Dec 05, 2017 7.800 7.824 7.800 7.824 481 +0.02(+0.31%)
Dec 04, 2017 8.000 7.730 7.800 2,994 +0.07(+0.91%)
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.