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

Cohen & Company Inc (NY: COHN )

8.400 -0.190 (-2.21%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2020 2.478 2.660 2.415 2.450 39,139 -0.09(-3.58%)
Jan 30, 2020 2.730 2.870 2.373 2.541 47,657 -0.22(-7.98%)
Jan 29, 2020 2.758 3.046 2.744 2.762 42,722 -0.02(-0.63%)
Jan 28, 2020 2.737 2.933 2.716 2.779 23,809 -0.11(-3.66%)
Jan 27, 2020 2.707 4.004 2.695 2.885 534,211 +0.19(+7.04%)
Jan 24, 2020 2.870 2.870 2.695 2.695 11,856 -0.17(-5.81%)
Jan 23, 2020 2.800 2.870 2.695 2.862 9,792 -0.01(-0.30%)
Jan 22, 2020 2.800 2.933 2.674 2.870 75,050 +0.23(+8.75%)
Jan 21, 2020 2.527 2.835 2.359 2.639 118,332 +0.11(+4.43%)
Jan 17, 2020 2.807 2.954 2.523 2.527 71,708 -0.23(-8.38%)
Jan 16, 2020 2.667 3.430 2.590 2.758 332,132 -0.00(-0.13%)
Jan 15, 2020 3.031 3.031 2.709 2.762 23,286 -0.09(-3.07%)
Jan 14, 2020 3.136 3.136 2.800 2.849 25,315 -0.11(-3.71%)
Jan 13, 2020 2.828 3.073 2.821 2.959 19,985 -0.07(-2.38%)
Jan 10, 2020 2.774 3.122 2.774 3.031 17,712 +0.01(+0.46%)
Jan 09, 2020 3.045 3.157 2.936 3.017 17,831 -0.03(-0.92%)
Jan 08, 2020 3.031 3.206 2.688 3.045 17,392 +0.03(+1.04%)
Jan 07, 2020 3.143 3.220 2.982 3.014 10,293 +0.02(+0.82%)
Jan 06, 2020 2.800 3.290 2.667 2.989 101,732 +0.34(+12.66%)
Jan 03, 2020 2.695 2.751 2.590 2.653 25,140 +0.01(+0.53%)
Jan 02, 2020 2.604 2.765 2.520 2.639 30,449 -0.13(-4.56%)
Dec 31, 2019 2.464 2.765 2.303 2.765 39,711 +0.30(+12.04%)
Dec 30, 2019 2.506 2.604 2.422 2.468 22,442 -0.20(-7.61%)
Dec 27, 2019 2.373 2.674 2.373 2.672 20,141 +0.13(+5.13%)
Dec 26, 2019 2.765 2.765 2.338 2.541 19,507 -0.01(-0.55%)
Dec 24, 2019 2.751 2.758 2.324 2.555 16,570 +0.09(+3.79%)
Dec 23, 2019 2.607 2.758 2.310 2.462 16,813 -0.22(-8.06%)
Dec 20, 2019 2.282 2.800 2.240 2.678 25,426 +0.39(+16.97%)
Dec 19, 2019 2.450 2.450 2.240 2.289 13,436 -0.18(-7.10%)
Dec 18, 2019 2.520 2.548 2.296 2.464 11,386 -0.18(-6.63%)
Dec 17, 2019 2.695 2.863 2.380 2.639 25,753 -0.06(-2.08%)
Dec 16, 2019 2.842 3.010 2.520 2.695 95,082 -0.50(-15.63%)
Dec 13, 2019 3.255 3.388 2.975 3.194 275,122 +0.70(+27.82%)
Dec 12, 2019 2.520 2.590 2.107 2.499 85,357 +0.05(+2.00%)
Dec 11, 2019 2.170 2.793 1.995 2.450 171,145 +0.36(+17.06%)
Dec 10, 2019 2.100 2.100 2.086 2.093 1,531 -0.01(-0.66%)
Dec 09, 2019 2.122 2.130 2.100 2.107 3,279 +0.01(+0.33%)
Dec 06, 2019 2.345 2.366 2.100 2.100 20,855 -0.06(-2.91%)
Dec 05, 2019 2.041 2.163 2.041 2.163 1,178 -0.04(-1.74%)
Dec 04, 2019 2.338 2.338 2.201 2.201 408 +0.02(+1.11%)
Dec 03, 2019 1.953 2.240 1.953 2.177 3,738 +0.08(+3.67%)
Dec 02, 2019 2.100 2.100 2.100 2.100 52 +0.00(+0.00%)
Nov 29, 2019 2.086 2.240 2.072 2.100 2,142 +0.03(+1.69%)
Nov 27, 2019 2.233 2.345 2.030 2.065 7,570 -0.39(-15.71%)
Nov 26, 2019 2.646 2.660 2.450 2.450 51,958 -0.21(-7.89%)
Nov 25, 2019 2.660 2.660 2.590 2.660 2,571 -0.05(-1.94%)
Nov 22, 2019 2.713 2.713 2.713 2.713 142 -0.00(-0.13%)
Nov 21, 2019 2.842 2.842 2.674 2.716 5,329 +0.10(+3.74%)
Nov 20, 2019 2.737 2.863 2.520 2.618 7,599 +0.17(+6.86%)
Nov 19, 2019 2.618 2.618 2.450 2.450 3,739 +0.00(+0.00%)
Nov 18, 2019 2.709 2.709 2.450 2.450 5,206 -0.13(-5.21%)
Nov 15, 2019 2.619 2.619 2.585 2.585 1,571 -0.04(-1.44%)
Nov 14, 2019 2.623 2.623 2.623 2.623 1,541 -0.11(-3.93%)
Nov 13, 2019 2.730 2.730 2.730 2.730 28 +0.00(+0.00%)
Nov 12, 2019 2.772 2.772 2.485 2.730 2,881 +0.03(+1.26%)
Nov 11, 2019 2.696 2.696 2.696 2.696 25 +0.00(+0.00%)
Nov 08, 2019 2.696 2.696 2.696 2.696 142 +0.00(+0.00%)
Nov 07, 2019 2.807 2.807 2.696 2.696 928 -0.28(-9.37%)
Nov 05, 2019 2.975 2.975 2.975 0 +0.00(+0.00%)
Nov 04, 2019 2.762 2.975 2.762 2.975 328 -0.04(-1.16%)
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.