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

Cohen & Company Inc (NY: COHN )

8.250 -0.187 (-2.21%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Nov 30, 2022 6.809 7.229 6.680 7.140 15,051 +0.40(+5.87%)
Nov 29, 2022 6.793 7.035 6.623 6.744 13,413 -0.22(-3.13%)
Nov 28, 2022 7.067 7.447 6.639 6.962 12,068 -0.06(-0.87%)
Nov 25, 2022 7.431 7.536 6.987 7.023 5,383 -0.45(-5.99%)
Nov 23, 2022 7.209 7.471 7.205 7.471 9,681 -0.07(-0.88%)
Nov 22, 2022 7.883 7.916 7.399 7.538 10,076 -0.18(-2.28%)
Nov 21, 2022 8.143 8.143 7.714 7.714 5,448 -0.25(-3.13%)
Nov 18, 2022 8.077 8.138 7.827 7.963 14,508 -0.40(-4.79%)
Nov 17, 2022 8.473 8.473 7.996 8.364 26,227 +0.08(+1.02%)
Nov 16, 2022 8.043 8.387 7.806 8.279 79,457 +0.38(+4.79%)
Nov 15, 2022 7.711 8.074 7.585 7.901 18,845 +0.39(+5.14%)
Nov 14, 2022 7.514 7.514 7.514 7.514 521 +0.18(+2.47%)
Nov 11, 2022 7.341 7.483 7.333 7.333 2,493 -0.16(-2.10%)
Nov 10, 2022 7.432 7.491 7.293 7.491 5,291 +0.16(+2.15%)
Nov 09, 2022 7.293 7.333 7.293 7.333 626 -0.06(-0.80%)
Nov 08, 2022 7.372 7.392 7.144 7.392 1,258 +0.19(+2.68%)
Nov 07, 2022 7.215 7.329 7.136 7.199 1,903 -0.11(-1.56%)
Nov 04, 2022 7.688 7.688 7.257 7.313 17,840 -0.41(-5.36%)
Nov 03, 2022 7.743 7.743 7.727 7.727 896 -0.02(-0.25%)
Nov 02, 2022 7.806 7.948 7.451 7.747 4,747 +0.25(+3.31%)
Nov 01, 2022 7.459 7.498 7.175 7.498 4,603 -0.16(-2.10%)
Oct 31, 2022 7.659 7.659 7.659 7.659 710 +0.05(+0.66%)
Oct 28, 2022 7.412 7.609 7.412 7.609 1,362 +0.04(+0.52%)
Oct 27, 2022 7.522 7.684 7.412 7.569 4,332 -0.12(-1.54%)
Oct 26, 2022 7.617 7.956 7.491 7.688 13,810 -0.14(-1.85%)
Oct 25, 2022 7.451 7.845 7.353 7.833 10,316 +0.50(+6.81%)
Oct 24, 2022 7.603 7.753 7.333 7.333 1,355 +0.00(+0.00%)
Oct 21, 2022 7.648 7.809 7.215 7.333 2,890 -0.16(-2.11%)
Oct 20, 2022 7.861 7.859 7.333 7.491 11,697 -0.28(-3.55%)
Oct 19, 2022 7.648 7.845 7.648 7.767 11,712 -0.09(-1.10%)
Oct 18, 2022 8.066 8.218 7.735 7.853 6,957 +0.06(+0.81%)
Oct 17, 2022 7.798 8.618 7.790 7.790 24,431 +0.05(+0.61%)
Oct 14, 2022 7.703 7.767 7.633 7.743 3,208 -0.26(-3.19%)
Oct 13, 2022 7.877 8.516 7.623 7.998 8,555 -0.04(-0.55%)
Oct 12, 2022 8.224 9.082 7.688 8.043 52,882 -0.16(-1.92%)
Oct 11, 2022 7.112 8.437 6.978 8.200 28,686 +0.42(+5.46%)
Oct 10, 2022 8.303 8.396 7.317 7.776 14,275 -0.54(-6.53%)
Oct 07, 2022 7.514 8.555 7.498 8.318 12,226 +0.53(+6.78%)
Oct 06, 2022 7.483 7.790 7.483 7.790 5,113 +0.37(+5.01%)
Oct 05, 2022 7.175 7.530 7.002 7.419 13,854 +0.20(+2.72%)
Oct 04, 2022 7.017 7.490 6.820 7.223 12,493 +0.40(+5.90%)
Oct 03, 2022 6.876 6.876 6.757 6.820 1,247 +0.11(+1.65%)
Sep 30, 2022 6.805 6.820 6.710 6.710 726 -0.13(-1.84%)
Sep 29, 2022 6.726 6.836 6.726 6.836 500 +0.02(+0.25%)
Sep 28, 2022 6.868 6.876 6.505 6.819 2,490 -0.00(-0.02%)
Sep 27, 2022 6.868 6.868 6.652 6.820 5,393 -0.01(-0.18%)
Sep 26, 2022 6.781 6.923 6.781 6.833 2,608 +0.13(+1.95%)
Sep 23, 2022 7.056 7.096 6.395 6.702 6,045 -0.69(-9.29%)
Sep 22, 2022 7.286 7.404 7.136 7.388 5,421 -0.04(-0.49%)
Sep 21, 2022 7.239 7.463 7.175 7.424 12,964 +0.09(+1.25%)
Sep 20, 2022 7.364 7.577 7.333 7.333 7,169 -0.16(-2.11%)
Sep 19, 2022 8.015 8.015 7.491 7.491 7,959 -0.35(-4.52%)
Sep 16, 2022 8.019 8.019 7.767 7.845 6,034 -0.04(-0.50%)
Sep 15, 2022 8.121 8.121 7.814 7.885 3,495 +0.07(+0.91%)
Sep 14, 2022 8.295 8.295 7.806 7.814 4,944 -0.21(-2.56%)
Sep 13, 2022 7.853 8.043 7.806 8.019 2,225 +0.03(+0.35%)
Sep 12, 2022 7.972 8.019 7.885 7.991 5,776 -0.03(-0.43%)
Sep 09, 2022 8.003 8.247 7.885 8.026 5,429 -0.06(-0.70%)
Sep 08, 2022 8.121 8.208 7.885 8.082 2,927 -0.00(-0.00%)
Sep 07, 2022 8.342 8.342 8.082 8.082 4,267 -0.16(-1.91%)
Sep 06, 2022 8.863 8.863 8.127 8.240 10,260 -0.48(-5.56%)
Sep 02, 2022 8.981 8.981 8.531 8.725 6,304 -0.11(-1.21%)
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.