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 (%)
Jun 30, 2020 11.00 11.74 8.770 9.420 351,118 +0.89(+10.43%)
Jun 29, 2020 10.40 10.62 8.240 8.530 198,093 -1.87(-17.98%)
Jun 26, 2020 10.30 11.32 10.03 10.40 265,800 -0.11(-1.05%)
Jun 25, 2020 9.940 11.42 9.940 10.51 232,062 +0.02(+0.19%)
Jun 24, 2020 10.51 11.10 10.01 10.49 125,944 -0.58(-5.24%)
Jun 23, 2020 10.31 11.80 10.31 11.07 193,073 -0.88(-7.36%)
Jun 22, 2020 13.51 13.90 9.870 11.95 610,337 -1.56(-11.55%)
Jun 19, 2020 20.75 24.44 12.60 13.51 13,783,300 +5.81(+75.45%)
Jun 18, 2020 8.000 11.88 6.500 7.700 1,105,557 -0.80(-9.41%)
Jun 17, 2020 4.310 18.90 4.300 8.500 6,296,539 +4.39(+106.81%)
Jun 16, 2020 3.750 4.170 3.750 4.110 50,397 +0.27(+7.03%)
Jun 15, 2020 3.330 3.850 3.320 3.840 21,012 +0.23(+6.37%)
Jun 12, 2020 3.580 3.680 3.450 3.610 16,400 +0.25(+7.44%)
Jun 11, 2020 3.690 3.710 3.360 3.360 26,215 -0.40(-10.64%)
Jun 10, 2020 3.850 3.900 3.760 3.760 15,861 -0.11(-2.84%)
Jun 09, 2020 4.170 4.170 3.750 3.870 52,918 -0.38(-8.94%)
Jun 08, 2020 3.500 4.700 3.410 4.250 318,114 +0.79(+22.83%)
Jun 05, 2020 3.260 3.600 3.220 3.460 31,900 +0.25(+7.79%)
Jun 04, 2020 3.260 3.380 3.170 3.210 6,697 -0.15(-4.32%)
Jun 03, 2020 3.320 3.500 3.260 3.355 6,267 -0.08(-2.47%)
Jun 02, 2020 3.400 3.500 3.402 3.440 986 -0.02(-0.52%)
Jun 01, 2020 3.250 3.460 3.250 3.458 1,288 +0.01(+0.31%)
May 29, 2020 3.450 3.510 3.410 3.447 5,800 -0.10(-2.89%)
May 28, 2020 3.490 3.680 3.462 3.550 7,890 +0.05(+1.43%)
May 27, 2020 3.500 3.535 3.341 3.500 5,495 -0.09(-2.58%)
May 26, 2020 3.350 3.695 3.250 3.593 15,059 +0.12(+3.54%)
May 22, 2020 3.780 3.850 3.350 3.470 12,700 -0.04(-1.14%)
May 21, 2020 3.520 3.980 3.400 3.510 54,015 +0.07(+2.03%)
May 20, 2020 3.190 4.140 3.190 3.440 313,903 +0.25(+7.84%)
May 19, 2020 2.950 3.190 2.935 3.190 5,710 +0.21(+7.05%)
May 18, 2020 2.940 2.980 2.860 2.980 2,235 +0.02(+0.68%)
May 15, 2020 2.900 3.170 2.850 2.960 4,700 -0.05(-1.66%)
May 14, 2020 3.010 3.010 3.010 3.010 199 -0.06(-1.96%)
May 13, 2020 3.263 3.263 2.850 3.070 2,530 -0.21(-6.40%)
May 12, 2020 3.350 3.450 2.770 3.280 19,734 -0.07(-2.09%)
May 11, 2020 3.380 3.500 3.230 3.350 19,682 +0.07(+2.13%)
May 08, 2020 3.240 3.370 2.970 3.280 18,200 -0.40(-10.87%)
May 07, 2020 4.140 4.188 3.660 3.680 14,126 -0.47(-11.40%)
May 06, 2020 4.160 4.160 4.150 4.154 415 +0.05(+1.31%)
May 05, 2020 4.100 4.100 4.100 4.100 338 +0.00(+0.00%)
May 04, 2020 4.265 4.265 4.040 4.100 1,239 -0.25(-5.75%)
May 01, 2020 4.400 4.400 4.060 4.350 3,100 +0.17(+4.07%)
Apr 30, 2020 3.950 4.330 3.950 4.180 4,116 +0.07(+1.70%)
Apr 29, 2020 4.450 4.535 3.930 4.110 12,993 -0.31(-7.11%)
Apr 28, 2020 4.080 4.450 4.080 4.425 48,775 +0.32(+7.84%)
Apr 27, 2020 4.090 4.180 3.950 4.103 8,381 +0.12(+3.08%)
Apr 24, 2020 4.000 4.100 3.730 3.980 4,800 +0.01(+0.25%)
Apr 23, 2020 3.810 3.990 3.810 3.970 3,469 +0.01(+0.25%)
Apr 22, 2020 3.810 3.960 3.810 3.960 1,353 +0.42(+11.89%)
Apr 21, 2020 3.860 3.889 3.500 3.539 1,534 -0.12(-3.37%)
Apr 20, 2020 3.580 3.889 3.580 3.663 4,150 -0.23(-5.84%)
Apr 17, 2020 3.960 3.972 3.800 3.890 2,300 +0.04(+1.17%)
Apr 16, 2020 3.710 3.845 3.700 3.845 1,507 +0.01(+0.13%)
Apr 15, 2020 3.780 4.170 3.560 3.840 15,021 +0.03(+0.79%)
Apr 14, 2020 3.700 3.900 3.700 3.810 6,335 +0.19(+5.25%)
Apr 13, 2020 3.370 3.640 3.369 3.620 2,138 +0.11(+3.13%)
Apr 09, 2020 3.690 3.690 3.490 3.510 2,400 -0.03(-0.82%)
Apr 08, 2020 3.540 3.540 3.410 3.539 610 +0.19(+5.65%)
Apr 07, 2020 3.270 3.540 3.250 3.350 9,788 +0.08(+2.45%)
Apr 06, 2020 3.284 3.423 3.180 3.270 8,772 +0.17(+5.48%)
Apr 03, 2020 3.240 3.240 2.930 3.100 7,600 -0.10(-3.13%)
Apr 02, 2020 3.220 3.270 3.100 3.200 1,838 -0.04(-1.23%)
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.