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: 4:10 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 (%)
Sep 19, 2024 8.800 8.958 8.590 8.590 6,579 -0.01(-0.12%)
Sep 18, 2024 8.600 9.055 8.600 8.600 8,774 -0.17(-1.94%)
Sep 17, 2024 9.030 9.090 8.600 8.770 5,536 -0.19(-2.12%)
Sep 16, 2024 8.990 9.020 8.700 8.960 3,227 +0.13(+1.48%)
Sep 13, 2024 8.990 8.990 8.716 8.829 3,288 +0.10(+1.11%)
Sep 12, 2024 9.050 9.050 8.440 8.732 4,506 -0.24(-2.65%)
Sep 11, 2024 8.840 8.980 8.516 8.970 9,574 -0.02(-0.22%)
Sep 10, 2024 9.000 9.000 8.855 8.990 2,586 +0.06(+0.67%)
Sep 09, 2024 8.930 8.930 8.705 8.930 4,124 +0.00(+0.00%)
Sep 06, 2024 8.450 8.930 8.450 8.930 1,137 -0.09(-1.02%)
Sep 05, 2024 9.430 9.430 8.730 9.022 7,216 +0.41(+4.72%)
Sep 04, 2024 8.940 8.940 8.400 8.615 3,423 +0.07(+0.82%)
Sep 03, 2024 8.882 8.910 8.430 8.545 2,872 +0.04(+0.53%)
Aug 30, 2024 8.400 8.500 8.400 8.500 1,729 +0.10(+1.19%)
Aug 29, 2024 7.990 8.400 7.990 8.400 3,193 +0.38(+4.74%)
Aug 28, 2024 8.600 8.600 7.750 8.020 16,909 -0.58(-6.74%)
Aug 27, 2024 8.800 9.466 8.600 8.600 3,704 -0.08(-0.92%)
Aug 26, 2024 8.760 8.854 8.560 8.680 5,430 -0.08(-0.91%)
Aug 23, 2024 9.410 9.410 8.550 8.760 5,205 +0.19(+2.22%)
Aug 22, 2024 8.870 9.425 8.550 8.570 14,963 -0.91(-9.58%)
Aug 21, 2024 9.646 9.646 9.158 9.478 30,004 +0.09(+0.91%)
Aug 20, 2024 9.119 9.726 9.119 9.392 7,588 +0.37(+4.10%)
Aug 19, 2024 9.305 10.07 9.003 9.022 49,199 +0.01(+0.11%)
Aug 16, 2024 8.096 9.256 8.096 9.012 22,992 +1.03(+12.93%)
Aug 15, 2024 7.463 7.982 7.463 7.980 7,794 +0.34(+4.47%)
Aug 14, 2024 8.223 8.218 7.600 7.639 21,019 +0.06(+0.77%)
Aug 13, 2024 7.609 8.204 7.551 7.580 25,947 -0.35(-4.42%)
Aug 12, 2024 7.853 8.087 7.551 7.931 12,492 +0.37(+4.90%)
Aug 09, 2024 8.038 8.437 7.561 7.561 25,990 -0.30(-3.84%)
Aug 08, 2024 7.804 8.457 7.062 7.863 15,594 +0.07(+0.87%)
Aug 07, 2024 8.461 8.461 7.794 7.794 10,324 -0.46(-5.60%)
Aug 06, 2024 9.158 9.158 8.004 8.257 23,999 -0.71(-7.88%)
Aug 05, 2024 8.330 9.246 7.882 8.964 9,461 -0.29(-3.16%)
Aug 02, 2024 9.080 9.597 8.973 9.256 3,682 -0.12(-1.25%)
Aug 01, 2024 9.334 9.623 9.300 9.373 3,560 +0.03(+0.31%)
Jul 31, 2024 9.061 9.587 9.061 9.344 6,380 -0.18(-1.84%)
Jul 30, 2024 9.548 9.558 9.275 9.519 2,537 -0.19(-1.91%)
Jul 29, 2024 9.733 9.733 9.704 9.704 3,078 +0.19(+2.05%)
Jul 26, 2024 9.071 9.733 9.071 9.509 3,456 +0.30(+3.21%)
Jul 25, 2024 9.212 9.246 9.077 9.213 3,195 -0.12(-1.29%)
Jul 24, 2024 9.314 9.714 9.072 9.334 7,158 -0.13(-1.34%)
Jul 23, 2024 9.733 9.743 9.227 9.460 11,341 +0.08(+0.83%)
Jul 22, 2024 9.353 9.607 9.110 9.383 8,363 +0.07(+0.78%)
Jul 19, 2024 8.718 9.412 8.718 9.309 12,899 +0.60(+6.88%)
Jul 18, 2024 8.511 8.710 8.472 8.710 6,481 +0.32(+3.81%)
Jul 17, 2024 8.652 8.652 8.243 8.390 8,477 -0.13(-1.47%)
Jul 16, 2024 8.515 8.651 8.272 8.515 13,229 +0.16(+1.86%)
Jul 15, 2024 8.447 8.642 8.360 8.360 3,605 +0.03(+0.35%)
Jul 12, 2024 8.262 8.398 8.043 8.330 10,465 +0.24(+3.01%)
Jul 11, 2024 7.902 8.092 7.824 8.087 6,089 +0.02(+0.24%)
Jul 10, 2024 7.668 8.204 7.668 8.067 11,988 +0.17(+2.10%)
Jul 09, 2024 7.690 7.931 7.668 7.902 6,100 +0.11(+1.38%)
Jul 08, 2024 7.678 7.794 7.551 7.794 15,749 +0.13(+1.65%)
Jul 05, 2024 7.980 7.980 7.551 7.668 10,332 -0.02(-0.25%)
Jul 03, 2024 8.208 8.208 7.453 7.687 26,993 -0.42(-5.14%)
Jul 02, 2024 8.671 8.671 8.048 8.103 25,310 -0.63(-7.17%)
Jul 01, 2024 8.623 9.061 8.584 8.730 9,200 +0.10(+1.13%)
Jun 28, 2024 8.769 9.031 8.593 8.632 9,318 -0.26(-2.96%)
Jun 27, 2024 9.266 9.275 8.895 8.895 11,978 -0.11(-1.19%)
Jun 26, 2024 8.360 9.056 8.360 9.003 7,823 +0.38(+4.41%)
Jun 25, 2024 8.769 9.168 8.566 8.623 11,285 -0.17(-1.88%)
Jun 24, 2024 8.915 8.993 8.788 8.788 5,239 +0.21(+2.50%)
Jun 21, 2024 8.934 9.275 8.574 8.574 16,415 -0.19(-2.11%)
Jun 20, 2024 9.003 9.012 8.759 8.759 5,264 -0.04(-0.44%)
Jun 18, 2024 9.285 9.309 8.798 8.798 21,181 -0.63(-6.71%)
Jun 17, 2024 9.061 9.431 9.061 9.431 6,608 +0.39(+4.31%)
Jun 14, 2024 10.10 10.10 8.671 9.042 14,460 -0.31(-3.33%)
Jun 13, 2024 10.20 10.48 9.256 9.353 21,991 -0.52(-5.28%)
Jun 12, 2024 10.50 10.90 9.772 9.875 13,010 -0.77(-7.27%)
Jun 11, 2024 12.18 12.32 9.743 10.65 34,844 -1.13(-9.59%)
Jun 10, 2024 11.69 12.49 11.47 11.78 16,521 +0.16(+1.34%)
Jun 07, 2024 10.75 11.69 10.75 11.62 30,171 +0.93(+8.74%)
Jun 06, 2024 10.58 10.70 9.884 10.69 9,323 +0.37(+3.60%)
Jun 05, 2024 10.71 10.71 9.967 10.32 10,082 +0.21(+2.12%)
Jun 04, 2024 10.21 10.71 9.862 10.10 24,195 +0.19(+1.97%)
Jun 03, 2024 9.724 10.28 9.704 9.909 9,284 -0.01(-0.10%)
May 31, 2024 9.850 10.45 9.402 9.918 17,837 +0.16(+1.60%)
May 30, 2024 9.597 10.04 9.597 9.762 5,850 -0.27(-2.72%)
May 29, 2024 9.051 10.04 9.051 10.04 22,268 +0.68(+7.31%)
May 28, 2024 9.168 9.351 8.915 9.351 12,120 +0.47(+5.24%)
May 24, 2024 8.847 8.954 8.827 8.886 3,496 +0.04(+0.44%)
May 23, 2024 8.437 9.051 8.437 8.847 9,381 +0.21(+2.48%)
May 22, 2024 9.460 9.460 8.233 8.632 26,322 -0.61(-6.64%)
May 21, 2024 9.840 9.840 9.071 9.246 15,160 +0.00(+0.00%)
May 20, 2024 9.772 10.21 9.236 9.246 20,948 -1.16(-11.14%)
May 17, 2024 9.158 10.87 9.158 10.41 30,296 +0.55(+5.53%)
May 16, 2024 9.213 10.27 9.071 9.860 41,790 +0.79(+8.70%)
May 15, 2024 8.728 9.213 8.576 9.071 22,267 +0.36(+4.15%)
May 14, 2024 8.500 9.211 8.491 8.709 20,528 +0.10(+1.22%)
May 13, 2024 8.966 9.213 8.462 8.605 31,334 -0.61(-6.60%)
May 10, 2024 9.660 9.660 8.951 9.213 17,906 -0.40(-4.15%)
May 09, 2024 8.462 9.613 8.443 9.613 44,852 +0.34(+3.69%)
May 08, 2024 7.692 9.603 7.692 9.270 47,948 +1.35(+17.05%)
May 07, 2024 7.065 8.082 7.027 7.920 62,611 +0.68(+9.46%)
May 06, 2024 6.665 7.321 6.513 7.236 55,597 +0.81(+12.57%)
May 03, 2024 6.114 6.494 6.085 6.428 14,090 +0.40(+6.57%)
May 02, 2024 6.220 6.220 5.990 6.031 11,203 -0.02(-0.27%)
May 01, 2024 6.245 6.245 6.047 6.047 3,711 -0.20(-3.19%)
Apr 30, 2024 6.218 6.351 6.031 6.247 6,341 -0.03(-0.45%)
Apr 29, 2024 6.370 6.370 6.180 6.275 9,093 -0.05(-0.75%)
Apr 26, 2024 6.447 6.508 6.228 6.323 21,516 +0.07(+1.06%)
Apr 25, 2024 6.095 6.294 6.095 6.256 2,093 -0.07(-1.05%)
Apr 24, 2024 6.447 6.447 6.085 6.323 8,430 +0.10(+1.54%)
Apr 23, 2024 6.161 6.294 6.022 6.227 7,622 +0.21(+3.50%)
Apr 22, 2024 6.076 6.384 5.905 6.017 10,023 +0.06(+1.09%)
Apr 19, 2024 6.085 6.199 5.800 5.952 7,183 -0.12(-2.03%)
Apr 18, 2024 6.361 6.361 5.848 6.076 5,760 +0.04(+0.63%)
Apr 17, 2024 6.133 6.437 5.800 6.038 13,931 +0.19(+3.25%)
Apr 16, 2024 6.047 6.167 5.809 5.848 9,706 -0.07(-1.12%)
Apr 15, 2024 6.627 6.627 5.895 5.914 24,017 -0.51(-7.92%)
Apr 12, 2024 6.428 6.589 6.133 6.423 8,037 +0.09(+1.43%)
Apr 11, 2024 7.036 7.036 6.047 6.332 54,196 -0.18(-2.77%)
Apr 10, 2024 6.703 6.713 6.513 6.513 12,552 -0.37(-5.39%)
Apr 09, 2024 6.896 6.957 6.752 6.884 5,822 +0.00(+0.00%)
Apr 08, 2024 7.122 7.122 6.532 6.884 2,870 -0.03(-0.47%)
Apr 05, 2024 7.112 7.112 6.827 6.916 6,028 +0.04(+0.61%)
Apr 04, 2024 6.770 7.007 6.741 6.874 3,250 -0.12(-1.77%)
Apr 03, 2024 6.998 7.207 6.779 6.998 5,518 +0.00(+0.00%)
Apr 02, 2024 6.813 6.998 6.813 6.998 7,486 +0.20(+2.94%)
Apr 01, 2024 6.789 6.798 6.760 6.798 13,716 +0.01(+0.14%)
Mar 28, 2024 6.884 6.893 6.456 6.789 10,664 +0.13(+2.00%)
Mar 27, 2024 6.323 6.656 6.323 6.656 3,147 +0.35(+5.58%)
Mar 26, 2024 6.513 6.679 6.304 6.304 10,850 -0.43(-6.36%)
Mar 25, 2024 6.836 6.846 6.532 6.732 10,717 -0.11(-1.67%)
Mar 22, 2024 6.965 7.022 6.494 6.846 9,592 -0.29(-4.00%)
Mar 21, 2024 6.190 7.492 6.190 7.131 52,453 +0.26(+3.77%)
Mar 20, 2024 6.543 6.939 6.543 6.872 31,991 +0.31(+4.73%)
Mar 19, 2024 7.302 7.302 6.525 6.562 25,579 -0.19(-2.86%)
Mar 18, 2024 6.893 7.297 6.755 6.755 18,025 -0.15(-2.13%)
Mar 15, 2024 7.178 7.187 6.893 6.902 8,985 -0.30(-4.22%)
Mar 14, 2024 7.012 7.334 6.952 7.206 3,724 +0.14(+1.96%)
Mar 13, 2024 7.057 7.182 6.819 7.067 8,124 +0.15(+2.23%)
Mar 12, 2024 7.159 7.159 6.801 6.913 5,392 -0.15(-2.13%)
Mar 11, 2024 7.168 7.352 6.736 7.064 8,776 -0.10(-1.40%)
Mar 08, 2024 7.242 7.343 6.599 7.164 14,091 +0.04(+0.58%)
Mar 07, 2024 6.442 7.352 6.442 7.122 43,646 +1.26(+21.40%)
Mar 06, 2024 6.066 6.320 5.827 5.867 16,732 -0.29(-4.72%)
Mar 05, 2024 6.314 6.314 6.148 6.157 1,521 +0.01(+0.21%)
Mar 04, 2024 6.433 6.525 6.145 6.145 5,583 -0.20(-3.10%)
Mar 01, 2024 6.203 6.424 6.047 6.341 7,057 -0.09(-1.43%)
Feb 29, 2024 6.249 6.461 6.249 6.433 2,861 -0.05(-0.71%)
Feb 28, 2024 6.203 6.617 6.208 6.479 4,963 +0.28(+4.44%)
Feb 27, 2024 6.157 6.203 6.084 6.203 4,763 +0.05(+0.75%)
Feb 26, 2024 6.157 6.157 6.047 6.157 3,862 -0.01(-0.15%)
Feb 23, 2024 6.433 6.645 6.167 6.167 10,343 -0.34(-5.16%)
Feb 22, 2024 6.396 6.755 6.364 6.502 2,724 +0.25(+4.04%)
Feb 21, 2024 6.406 6.406 6.249 6.249 857 -0.01(-0.15%)
Feb 20, 2024 6.387 6.433 6.203 6.259 3,798 -0.20(-3.12%)
Feb 16, 2024 6.295 6.534 6.204 6.460 5,048 -0.10(-1.55%)
Feb 15, 2024 6.369 6.709 6.341 6.562 2,060 -0.21(-3.04%)
Feb 14, 2024 6.433 6.767 6.323 6.767 3,621 -0.03(-0.49%)
Feb 13, 2024 6.810 6.847 6.567 6.801 1,113 +0.38(+5.86%)
Feb 12, 2024 6.663 6.893 6.157 6.424 15,897 +0.09(+1.45%)
Feb 09, 2024 6.321 6.480 6.157 6.332 3,310 +0.13(+2.07%)
Feb 08, 2024 6.445 6.445 6.203 6.203 3,833 +0.03(+0.45%)
Feb 07, 2024 6.507 6.507 6.167 6.176 5,327 -0.40(-6.01%)
Feb 06, 2024 6.599 6.631 6.488 6.571 2,034 -0.14(-2.04%)
Feb 05, 2024 6.406 6.708 6.406 6.708 1,058 +0.24(+3.75%)
Feb 02, 2024 6.260 6.465 6.260 6.465 1,659 -0.04(-0.56%)
Feb 01, 2024 6.389 6.502 6.167 6.502 4,012 -0.14(-2.16%)
Jan 31, 2024 6.539 6.645 6.539 6.645 1,021 +0.13(+1.98%)
Jan 30, 2024 6.516 6.516 6.516 6.516 639 -0.13(-1.94%)
Jan 29, 2024 6.911 6.911 6.470 6.645 4,142 +0.24(+3.73%)
Jan 26, 2024 6.249 6.406 6.185 6.406 6,300 +0.02(+0.29%)
Jan 25, 2024 6.350 6.387 6.350 6.387 832 -0.05(-0.77%)
Jan 24, 2024 6.502 6.525 6.305 6.437 9,095 -0.13(-2.04%)
Jan 23, 2024 6.487 6.663 6.487 6.571 2,426 +0.11(+1.71%)
Jan 22, 2024 6.543 6.663 6.461 6.461 9,046 -0.09(-1.32%)
Jan 19, 2024 6.433 6.846 6.433 6.547 7,959 -0.21(-3.07%)
Jan 18, 2024 6.498 6.792 6.341 6.755 4,629 -0.06(-0.93%)
Jan 17, 2024 6.433 6.886 6.424 6.818 4,641 +0.42(+6.60%)
Jan 16, 2024 6.240 6.424 6.112 6.396 3,979 +0.16(+2.50%)
Jan 12, 2024 6.249 6.249 6.240 6.240 1,682 -0.05(-0.73%)
Jan 11, 2024 6.203 6.286 5.974 6.286 4,909 +0.17(+2.86%)
Jan 10, 2024 6.360 6.360 6.020 6.112 6,371 -0.05(-0.75%)
Jan 09, 2024 6.176 6.176 6.020 6.157 1,725 +0.08(+1.36%)
Jan 08, 2024 6.213 6.360 5.937 6.075 6,249 -0.15(-2.38%)
Jan 05, 2024 6.029 6.341 5.753 6.223 7,538 +0.08(+1.37%)
Jan 04, 2024 6.075 6.148 6.020 6.139 2,344 +0.12(+1.98%)
Jan 03, 2024 6.020 6.053 6.020 6.020 3,864 -0.14(-2.24%)
Jan 02, 2024 6.092 6.185 6.029 6.157 4,031 +0.05(+0.75%)
Dec 29, 2023 6.020 6.112 6.020 6.112 2,562 -0.03(-0.45%)
Dec 28, 2023 6.011 6.201 5.974 6.139 4,183 -0.03(-0.45%)
Dec 27, 2023 6.213 6.213 6.001 6.167 2,299 +0.18(+3.07%)
Dec 26, 2023 6.176 6.176 5.983 5.983 2,606 -0.23(-3.63%)
Dec 22, 2023 6.369 6.461 6.208 6.208 8,078 +0.14(+2.30%)
Dec 21, 2023 6.157 6.157 6.056 6.069 2,138 -0.15(-2.39%)
Dec 20, 2023 6.217 6.217 6.217 6.217 771 -0.03(-0.51%)
Dec 19, 2023 6.139 6.332 6.056 6.249 11,420 -0.02(-0.29%)
Dec 18, 2023 6.176 6.378 6.121 6.268 3,250 +0.09(+1.49%)
Dec 15, 2023 6.158 6.176 6.158 6.176 1,312 -0.11(-1.75%)
Dec 14, 2023 6.277 6.553 6.277 6.286 3,084 +0.07(+1.18%)
Dec 13, 2023 6.415 6.571 6.185 6.213 3,629 -0.24(-3.70%)
Dec 12, 2023 6.433 6.452 6.139 6.452 2,052 +0.03(+0.49%)
Dec 11, 2023 6.453 6.470 6.420 6.420 2,011 +0.01(+0.23%)
Dec 08, 2023 6.121 6.663 6.119 6.406 3,377 +0.30(+4.89%)
Dec 07, 2023 5.974 6.249 5.585 6.107 3,360 +0.03(+0.53%)
Dec 06, 2023 6.387 6.387 5.877 6.075 7,355 +0.06(+0.92%)
Dec 05, 2023 6.047 6.047 6.020 6.020 1,212 +0.07(+1.24%)
Dec 04, 2023 6.102 6.433 5.946 5.946 14,155 +0.12(+2.05%)
Dec 01, 2023 6.066 6.369 5.624 5.827 4,511 +0.17(+3.09%)
Nov 30, 2023 6.001 6.001 5.578 5.652 5,275 -0.27(-4.54%)
Nov 29, 2023 5.781 6.010 5.772 5.921 2,285 +0.14(+2.39%)
Nov 28, 2023 5.790 5.882 5.551 5.783 8,252 -0.03(-0.44%)
Nov 27, 2023 5.808 5.946 5.808 5.808 4,844 -0.01(-0.16%)
Nov 24, 2023 5.817 5.817 5.817 5.817 499 +0.00(+0.00%)
Nov 22, 2023 5.955 5.955 5.726 5.817 6,193 -0.11(-1.86%)
Nov 21, 2023 6.112 6.112 5.790 5.928 5,313 -0.23(-3.73%)
Nov 20, 2023 6.341 6.341 6.112 6.157 8,769 -0.31(-4.83%)
Nov 17, 2023 6.663 6.673 6.112 6.470 4,067 -0.23(-3.36%)
Nov 16, 2023 6.801 6.963 6.406 6.695 8,982 -0.43(-6.00%)
Nov 15, 2023 7.719 7.719 6.989 7.122 13,481 +0.04(+0.50%)
Nov 14, 2023 7.265 7.398 6.677 7.087 15,640 -0.04(-0.62%)
Nov 13, 2023 6.757 7.140 6.661 7.131 5,637 +0.39(+5.81%)
Nov 10, 2023 7.158 7.158 6.740 6.740 3,840 -0.19(-2.70%)
Nov 09, 2023 6.855 7.194 6.826 6.927 10,635 +0.25(+3.73%)
Nov 08, 2023 6.010 6.695 5.885 6.677 6,462 +0.91(+15.72%)
Nov 07, 2023 5.618 5.956 5.618 5.770 5,036 +0.27(+4.87%)
Nov 06, 2023 5.484 5.760 5.271 5.502 9,481 +0.02(+0.41%)
Nov 03, 2023 5.030 5.511 5.030 5.480 10,508 +0.40(+7.98%)
Nov 02, 2023 5.128 5.306 5.075 5.075 5,904 -0.05(-0.96%)
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.