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

Cohen & Company Inc (NY: COHN )

9.593 -0.517 (-5.12%)
Streaming Delayed Price Updated: 11:33 AM 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 (%)
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%)
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.