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

Cohen & Company Inc (NY: COHN )

9.050 -0.640 (-6.60%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
Dec 30, 2022 8.400 8.420 8.060 8.340 9,151 -0.08(-0.96%)
Dec 29, 2022 8.532 8.597 8.350 8.421 4,340 -0.31(-3.52%)
Dec 27, 2022 8.728 776 -0.06(-0.70%)
Dec 23, 2022 8.370 8.817 8.370 8.790 2,744 +0.28(+3.29%)
Dec 22, 2022 8.500 8.745 8.160 8.510 4,058 +0.05(+0.59%)
Dec 21, 2022 8.380 8.550 8.190 8.460 8,020 -0.16(-1.86%)
Dec 20, 2022 8.500 8.620 8.220 8.620 3,689 +0.16(+1.89%)
Dec 19, 2022 8.688 8.688 8.280 8.460 3,178 -0.04(-0.47%)
Dec 16, 2022 9.000 9.180 8.500 8.500 7,995 -0.36(-4.09%)
Dec 15, 2022 9.210 9.359 8.600 8.863 16,475 -0.67(-7.00%)
Dec 14, 2022 9.440 9.550 8.890 9.530 5,965 +0.26(+2.80%)
Dec 13, 2022 9.350 9.877 9.145 9.270 14,261 +0.01(+0.16%)
Dec 12, 2022 8.760 9.255 8.760 9.255 4,127 +0.51(+5.77%)
Dec 09, 2022 8.670 8.864 8.550 8.750 2,692 -0.12(-1.35%)
Dec 08, 2022 8.530 8.900 8.390 8.870 4,534 +0.22(+2.54%)
Dec 07, 2022 8.446 8.750 8.444 8.650 7,075 +0.41(+4.99%)
Dec 06, 2022 8.450 8.450 8.060 8.239 4,801 -0.21(-2.50%)
Dec 05, 2022 8.830 8.904 8.400 8.450 12,200 -0.31(-3.53%)
Dec 02, 2022 8.530 8.820 8.400 8.759 14,605 +0.42(+5.02%)
Dec 01, 2022 8.830 8.850 8.331 8.340 12,103 -0.50(-5.66%)
Nov 30, 2022 8.430 8.950 8.270 8.840 12,157 +0.49(+5.87%)
Nov 29, 2022 8.410 8.710 8.200 8.350 10,834 -0.27(-3.13%)
Nov 28, 2022 8.750 9.220 8.220 8.620 9,748 -0.08(-0.87%)
Nov 25, 2022 9.200 9.330 8.650 8.695 4,348 -0.55(-5.99%)
Nov 23, 2022 8.925 9.250 8.920 9.250 7,820 -0.08(-0.88%)
Nov 22, 2022 9.760 9.800 9.160 9.332 8,139 -0.22(-2.28%)
Nov 21, 2022 10.08 10.08 9.550 9.550 4,401 -0.31(-3.13%)
Nov 18, 2022 10.00 10.07 9.690 9.858 11,719 -0.50(-4.79%)
Nov 17, 2022 10.49 10.49 9.900 10.36 21,184 -0.14(-1.38%)
Nov 16, 2022 10.20 10.64 9.900 10.50 62,651 +0.48(+4.79%)
Nov 15, 2022 9.780 10.24 9.620 10.02 14,859 +0.49(+5.14%)
Nov 14, 2022 9.530 9.530 9.530 9.530 411 +0.23(+2.47%)
Nov 11, 2022 9.310 9.490 9.300 9.300 1,966 -0.20(-2.10%)
Nov 10, 2022 9.426 9.500 9.250 9.500 4,172 +0.20(+2.15%)
Nov 09, 2022 9.250 9.300 9.250 9.300 494 -0.07(-0.80%)
Nov 08, 2022 9.350 9.375 9.060 9.375 992 +0.24(+2.68%)
Nov 07, 2022 9.150 9.295 9.050 9.130 1,501 -0.14(-1.56%)
Nov 04, 2022 9.750 9.750 9.204 9.275 14,067 -0.53(-5.36%)
Nov 03, 2022 9.820 9.820 9.800 9.800 707 -0.02(-0.25%)
Nov 02, 2022 9.900 10.08 9.450 9.825 3,743 +0.31(+3.31%)
Nov 01, 2022 9.460 9.510 9.100 9.510 3,630 -0.20(-2.10%)
Oct 31, 2022 9.714 9.714 9.714 9.714 560 +0.06(+0.66%)
Oct 28, 2022 9.400 9.650 9.400 9.650 1,074 +0.05(+0.52%)
Oct 27, 2022 9.540 9.745 9.400 9.600 3,416 -0.15(-1.54%)
Oct 26, 2022 9.660 10.09 9.500 9.750 10,889 -0.18(-1.85%)
Oct 25, 2022 9.450 9.950 9.326 9.934 8,134 +0.63(+6.81%)
Oct 24, 2022 9.642 9.833 9.300 9.300 1,069 +0.00(+0.00%)
Oct 21, 2022 9.700 9.904 9.150 9.300 2,279 -0.20(-2.11%)
Oct 20, 2022 9.970 9.967 9.300 9.500 9,223 -0.35(-3.55%)
Oct 19, 2022 9.700 9.950 9.700 9.850 9,235 -0.11(-1.10%)
Oct 18, 2022 10.23 10.42 9.810 9.960 5,486 +0.08(+0.81%)
Oct 17, 2022 9.890 10.93 9.880 9.880 19,264 +0.06(+0.61%)
Oct 14, 2022 9.770 9.850 9.680 9.820 2,530 -0.32(-3.19%)
Oct 13, 2022 9.990 10.80 9.668 10.14 6,746 -0.06(-0.55%)
Oct 12, 2022 10.43 11.52 9.750 10.20 41,697 -0.20(-1.92%)
Oct 11, 2022 9.020 10.70 8.850 10.40 22,619 +0.54(+5.46%)
Oct 10, 2022 10.53 10.65 9.280 9.861 11,256 -0.69(-6.53%)
Oct 07, 2022 9.530 10.85 9.510 10.55 9,640 +0.67(+6.78%)
Oct 06, 2022 9.490 9.880 9.490 9.880 4,032 +0.47(+5.01%)
Oct 05, 2022 9.100 9.550 8.880 9.409 10,924 +0.25(+2.72%)
Oct 04, 2022 8.900 9.499 8.650 9.160 9,851 +0.51(+5.90%)
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.