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 28, 2019 4.600 4.743 4.150 4.600 29,100 +0.10(+2.22%)
Jun 27, 2019 4.650 4.770 4.360 4.500 12,650 -0.37(-7.60%)
Jun 26, 2019 4.580 5.122 4.580 4.870 22,929 +0.33(+7.18%)
Jun 25, 2019 4.490 4.950 4.390 4.544 25,984 -0.26(-5.34%)
Jun 24, 2019 4.700 5.070 4.551 4.800 9,410 +0.05(+1.05%)
Jun 21, 2019 5.110 5.110 4.700 4.750 13,000 -0.13(-2.72%)
Jun 20, 2019 4.890 5.103 4.650 4.883 8,167 -0.07(-1.36%)
Jun 19, 2019 4.970 5.100 4.510 4.950 8,989 -0.03(-0.52%)
Jun 18, 2019 4.680 5.190 4.530 4.976 8,104 +0.20(+4.10%)
Jun 17, 2019 5.000 5.150 4.670 4.780 9,234 -0.23(-4.59%)
Jun 14, 2019 5.200 5.550 5.010 5.010 6,400 -0.22(-4.13%)
Jun 13, 2019 5.900 5.900 5.226 5.226 11,176 -0.45(-7.99%)
Jun 12, 2019 5.550 5.920 5.400 5.680 12,544 +0.13(+2.34%)
Jun 11, 2019 5.140 5.600 5.137 5.550 9,596 +0.54(+10.67%)
Jun 10, 2019 5.090 5.431 5.015 5.015 8,368 -0.09(-1.67%)
Jun 07, 2019 5.060 5.100 5.060 5.100 1,000 +0.02(+0.49%)
Jun 06, 2019 5.198 5.198 5.052 5.075 1,914 +0.03(+0.69%)
Jun 05, 2019 5.040 5.180 5.030 5.040 3,554 -0.15(-2.88%)
Jun 04, 2019 5.159 5.191 4.970 5.190 17,823 -0.07(-1.33%)
Jun 03, 2019 5.375 5.375 5.166 5.260 4,332 +0.11(+2.14%)
May 31, 2019 5.374 5.374 5.120 5.150 2,800 -0.20(-3.68%)
May 30, 2019 5.347 5.347 3 +0.00(+0.00%)
May 29, 2019 5.347 5.347 5.347 5.347 1,406 +0.04(+0.77%)
May 28, 2019 5.700 5.810 5.306 5.306 9,948 -0.29(-5.26%)
May 24, 2019 5.530 6.050 5.270 5.600 11,600 -0.30(-5.08%)
May 23, 2019 6.050 6.080 5.700 5.900 13,517 -0.25(-4.07%)
May 22, 2019 5.950 6.150 5.740 6.150 14,845 +0.10(+1.65%)
May 21, 2019 5.881 6.104 5.850 6.050 16,383 +0.01(+0.17%)
May 20, 2019 5.930 6.109 5.898 6.040 29,954 +0.37(+6.53%)
May 17, 2019 5.670 5.951 5.670 5.670 11,800 +0.07(+1.25%)
May 16, 2019 5.500 5.900 5.442 5.600 19,545 +0.14(+2.55%)
May 15, 2019 5.468 5.468 5.460 5.460 690 +0.01(+0.16%)
May 14, 2019 5.447 5.452 5.447 5.452 856 -0.03(-0.51%)
May 13, 2019 5.597 5.597 5.480 5.480 3,180 -0.18(-3.23%)
May 10, 2019 5.663 5.663 5.663 5.663 100 -0.04(-0.65%)
May 09, 2019 5.700 5.700 5.700 5.700 190 +0.00(+0.00%)
May 08, 2019 5.689 5.700 5.482 5.700 2,337 -0.03(-0.53%)
May 07, 2019 5.730 5.730 5.730 5.730 512 -0.04(-0.73%)
May 06, 2019 5.690 5.809 5.690 5.772 1,827 -0.10(-1.69%)
May 03, 2019 5.737 5.872 5.737 5.872 700 -0.03(-0.48%)
May 02, 2019 5.710 5.910 5.670 5.900 1,126 -0.02(-0.34%)
May 01, 2019 5.700 6.100 5.690 5.920 4,107 -0.03(-0.52%)
Apr 30, 2019 5.980 6.040 5.950 5.951 12,412 -0.05(-0.82%)
Apr 29, 2019 6.000 6.000 6.000 6.000 1,739 -0.11(-1.75%)
Apr 26, 2019 6.107 6.107 6.107 6.107 100 -0.00(-0.05%)
Apr 25, 2019 6.040 6.110 5.870 6.110 7,039 +0.01(+0.21%)
Apr 24, 2019 6.490 6.490 5.961 6.097 6,954 -0.13(-2.13%)
Apr 23, 2019 6.367 6.367 5.790 6.230 14,105 +0.08(+1.30%)
Apr 22, 2019 6.150 6.390 6.150 6.150 5,101 -0.15(-2.38%)
Apr 18, 2019 6.300 6.300 6.300 6.300 200 +0.06(+0.96%)
Apr 17, 2019 6.190 6.540 6.091 6.240 5,201 -0.06(-0.93%)
Apr 16, 2019 6.350 6.448 6.299 6.299 1,553 -0.07(-1.12%)
Apr 15, 2019 6.200 6.400 6.200 6.370 1,299 +0.03(+0.47%)
Apr 12, 2019 6.121 6.340 6.121 6.340 900 +0.09(+1.44%)
Apr 11, 2019 6.260 6.500 6.220 6.250 11,661 +0.00(+0.00%)
Apr 10, 2019 6.379 7.160 6.222 6.250 18,186 -0.50(-7.43%)
Apr 09, 2019 6.449 6.828 6.429 6.751 3,189 +0.40(+6.32%)
Apr 08, 2019 6.248 6.370 6.176 6.350 6,563 +0.09(+1.44%)
Apr 05, 2019 6.433 6.433 6.260 6.260 1,600 -0.26(-3.99%)
Apr 04, 2019 6.520 6.520 6.520 6.520 414 +0.20(+3.16%)
Apr 03, 2019 6.610 6.605 6.320 6.320 3,360 -0.54(-7.80%)
Apr 02, 2019 6.522 6.982 6.464 6.855 5,945 +0.34(+5.28%)
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.