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 (%)
May 31, 2018 7.001 7.280 6.602 6.899 88,307 -0.04(-0.64%)
May 30, 2018 6.923 7.312 6.867 6.943 7,451 -0.13(-1.80%)
May 29, 2018 6.853 7.090 6.740 7.070 9,331 +0.08(+1.09%)
May 25, 2018 6.994 6.994 6.994 0 +0.32(+4.86%)
May 24, 2018 6.676 6.867 6.581 6.670 2,854 -0.21(-3.05%)
May 23, 2018 6.883 6.883 6.880 6.880 600 +0.33(+5.05%)
May 22, 2018 6.549 6.549 6.549 6.549 591 -0.64(-8.96%)
May 17, 2018 7.193 7.193 7.193 0 +0.10(+1.46%)
May 16, 2018 7.076 7.090 7.070 7.090 819 +0.38(+5.68%)
May 15, 2018 6.486 6.709 6.486 6.709 528 +0.16(+2.44%)
May 14, 2018 6.549 6.549 6.549 6.549 1,938 +0.00(+0.00%)
May 07, 2018 6.549 6.549 6.549 165 +0.00(+0.00%)
May 04, 2018 6.549 6.549 6.549 6.549 591 -0.24(-3.58%)
May 03, 2018 6.668 6.792 6.580 6.792 2,198 +0.31(+4.81%)
May 02, 2018 6.481 6.481 6.481 6.481 3,301 +0.06(+0.88%)
Apr 27, 2018 6.424 6.424 6.424 22 +0.12(+1.98%)
Apr 26, 2018 6.300 6.300 6.300 6.300 838 -0.34(-5.08%)
Apr 25, 2018 6.636 6.636 6.636 6.636 1,293 -0.56(-7.72%)
Apr 24, 2018 7.485 7.485 7.142 7.192 6,223 +0.21(+2.95%)
Apr 18, 2018 6.986 6.986 6.986 6 -0.15(-2.10%)
Apr 17, 2018 7.135 7.135 7.135 7.135 1,239 +0.00(+0.00%)
Apr 12, 2018 7.135 7.135 7.135 33 +0.29(+4.19%)
Apr 10, 2018 6.848 6.848 6.848 92 +0.53(+8.39%)
Apr 09, 2018 6.319 6.319 6.319 6.319 557 -0.04(-0.68%)
Apr 05, 2018 6.362 6.362 6.362 28 -0.41(-5.99%)
Apr 02, 2018 6.767 6.767 6.767 141 -0.05(-0.73%)
Mar 29, 2018 6.817 6.817 6.817 0 +0.40(+6.28%)
Mar 27, 2018 6.415 6.415 6.415 11 +0.05(+0.83%)
Mar 23, 2018 6.362 6.362 6.362 166 +0.00(+0.00%)
Mar 22, 2018 6.368 6.387 6.362 6.362 4,545 -0.01(-0.10%)
Mar 21, 2018 6.368 6.368 6.368 6.368 314 -0.00(-0.05%)
Mar 19, 2018 6.372 6.372 6.372 12 -0.49(-7.13%)
Mar 16, 2018 6.855 7.002 6.855 6.861 6,617 +0.00(+0.00%)
Mar 15, 2018 6.861 6.861 6.855 6.861 985 +0.02(+0.36%)
Mar 14, 2018 6.836 6.836 6.836 6.836 238 +0.40(+6.29%)
Mar 08, 2018 6.432 6.432 6.432 102 -0.43(-6.25%)
Mar 07, 2018 6.892 6.892 6.861 6.861 732 +0.28(+4.19%)
Mar 06, 2018 6.732 6.738 6.585 6.585 3,078 +0.26(+4.17%)
Mar 05, 2018 6.297 6.414 6.132 6.322 2,342 -0.40(-5.93%)
Mar 01, 2018 6.720 6.720 6.720 48 +0.27(+4.18%)
Feb 27, 2018 6.451 6.451 6.451 27 -0.34(-5.05%)
Feb 26, 2018 6.677 7.112 6.677 6.794 977 +0.06(+0.91%)
Feb 22, 2018 6.732 6.732 6.732 101 +0.33(+5.17%)
Feb 21, 2018 6.187 6.647 6.187 6.402 5,132 +0.40(+6.70%)
Feb 20, 2018 6.248 6.248 6.000 6.000 1,291 -0.25(-3.98%)
Feb 16, 2018 6.248 6.248 6.248 0 +0.20(+3.34%)
Feb 15, 2018 6.002 6.120 6.002 6.046 5,551 +0.07(+1.23%)
Feb 12, 2018 5.973 5.973 5.973 122 -0.15(-2.50%)
Feb 09, 2018 5.985 6.174 5.985 6.126 3,036 +0.07(+1.11%)
Feb 08, 2018 6.058 6.058 6.058 6.058 914 -0.01(-0.10%)
Feb 06, 2018 6.065 6.065 6.065 48 +0.09(+1.54%)
Feb 05, 2018 5.985 6.140 5.973 5.973 5,790 +0.00(+0.00%)
Feb 02, 2018 5.985 5.985 5.973 5.973 992 -0.00(-0.00%)
Feb 01, 2018 5.973 5.973 5.973 5.973 1,291 -0.10(-1.70%)
Jan 30, 2018 6.076 6.076 6.076 122 +0.10(+1.73%)
Jan 29, 2018 5.973 5.973 5.973 5.973 1,865 -0.06(-1.02%)
Jan 26, 2018 6.034 6.034 6.034 6.034 458 +0.06(+1.03%)
Jan 24, 2018 5.973 5.973 5.973 22 -0.09(-1.42%)
Jan 23, 2018 6.043 6.058 6.043 6.058 2,161 -0.07(-1.10%)
Jan 19, 2018 6.126 6.126 6.126 71 +0.28(+4.84%)
Jan 18, 2018 5.805 5.843 5.805 5.843 2,162 -0.00(-0.07%)
Jan 17, 2018 5.847 5.847 5.847 5.847 845 +0.02(+0.26%)
Jan 16, 2018 5.732 5.838 5.697 5.832 3,681 +0.19(+3.37%)
Jan 12, 2018 5.642 5.642 5.642 0 +0.00(+0.00%)
Jan 11, 2018 5.673 5.673 5.636 5.642 4,285 -0.43(-7.07%)
Jan 10, 2018 6.254 6.310 6.071 6.071 6,523 +0.07(+1.13%)
Jan 09, 2018 6.003 6.003 5.974 6.003 1,294 +0.02(+0.41%)
Jan 08, 2018 5.667 6.126 5.667 5.979 5,920 +0.04(+0.62%)
Jan 05, 2018 5.366 6.181 5.366 5.942 11,040 +0.58(+10.86%)
Jan 04, 2018 5.069 5.605 5.069 5.360 4,094 +0.14(+2.70%)
Jan 03, 2018 5.054 5.483 5.048 5.219 15,909 +0.20(+3.90%)
Jan 02, 2018 5.023 4.913 5.023 13,555 +0.11(+2.24%)
Dec 29, 2017 4.913 4.913 4.913 0 -0.04(-0.74%)
Dec 28, 2017 5.023 5.023 4.888 4.950 1,769 +0.06(+1.13%)
Dec 27, 2017 4.745 4.895 4.745 4.895 2,386 +0.18(+3.77%)
Dec 26, 2017 4.680 4.821 4.680 4.717 7,904 -0.01(-0.26%)
Dec 22, 2017 4.706 4.741 4.706 4.729 19,327 +0.06(+1.31%)
Dec 21, 2017 4.610 4.668 4.610 4.668 1,580 +0.04(+0.78%)
Dec 20, 2017 4.635 4.635 4.631 4.632 1,745 -0.05(-1.17%)
Dec 19, 2017 4.724 4.729 4.601 4.686 11,675 +0.09(+1.86%)
Dec 18, 2017 4.711 4.895 4.594 4.601 14,969 -0.23(-4.82%)
Dec 15, 2017 4.637 4.833 4.594 4.833 3,726 +0.13(+2.87%)
Dec 14, 2017 4.717 4.732 4.611 4.699 5,702 -0.07(-1.41%)
Dec 13, 2017 4.658 4.766 4.607 4.766 5,053 +0.04(+0.91%)
Dec 12, 2017 4.679 4.723 4.679 4.723 4,361 -0.05(-1.03%)
Dec 11, 2017 4.797 4.797 4.766 4.772 2,014 +0.06(+1.30%)
Dec 08, 2017 4.697 4.711 4.697 4.711 2,943 -0.01(-0.13%)
Dec 06, 2017 4.717 4.717 4.717 226 -0.08(-1.59%)
Dec 05, 2017 4.778 4.793 4.778 4.793 785 +0.01(+0.31%)
Dec 04, 2017 4.901 4.735 4.778 4,887 +0.04(+0.91%)
Dec 01, 2017 4.723 4.833 4.723 4.735 2,342 +0.08(+1.70%)
Nov 30, 2017 4.656 4.656 4.656 4.656 659 -0.05(-1.16%)
Nov 29, 2017 4.711 4.711 4.711 4.711 444 -0.10(-2.00%)
Nov 28, 2017 4.694 4.901 4.694 4.807 2,902 +0.03(+0.73%)
Nov 27, 2017 4.686 4.821 4.686 4.772 6,317 +0.09(+1.83%)
Nov 24, 2017 4.686 4.687 4.686 4.687 488 -0.25(-5.08%)
Nov 22, 2017 4.927 4.956 4.927 4.937 4,097 +0.19(+4.03%)
Nov 20, 2017 4.746 4.746 4.746 253 -0.40(-7.76%)
Nov 17, 2017 5.213 5.213 5.115 5.146 3,743 -0.07(-1.29%)
Nov 16, 2017 5.243 5.243 5.176 5.213 5,351 -0.22(-4.02%)
Nov 15, 2017 5.394 5.513 5.385 5.431 10,374 -0.07(-1.28%)
Nov 14, 2017 5.354 5.502 5.354 5.502 1,952 +0.10(+1.83%)
Nov 13, 2017 5.403 5.403 5.397 5.403 2,113 -0.06(-1.12%)
Nov 10, 2017 5.672 5.672 5.464 5.464 2,022 -0.05(-0.89%)
Nov 09, 2017 5.575 5.575 5.354 5.513 1,443 -0.07(-1.21%)
Nov 08, 2017 5.501 5.604 5.501 5.581 1,082 +0.12(+2.13%)
Nov 07, 2017 5.397 5.556 5.299 5.464 5,618 +0.06(+1.16%)
Nov 06, 2017 5.391 5.444 5.391 5.402 2,474 -0.06(-1.04%)
Nov 03, 2017 5.561 5.561 5.458 5.458 2,502 +0.01(+0.25%)
Nov 02, 2017 5.513 5.513 5.445 5.445 2,554 +0.03(+0.54%)
Nov 01, 2017 5.991 6.049 5.415 5.415 23,294 -0.67(-10.97%)
Oct 31, 2017 6.022 6.224 6.022 6.082 1,434 -0.01(-0.21%)
Oct 30, 2017 6.095 6.095 6.095 6.095 612 +0.03(+0.50%)
Oct 24, 2017 6.065 6.065 6.065 91 -0.06(-1.00%)
Oct 23, 2017 6.187 6.187 6.107 6.126 4,982 -0.18(-2.82%)
Oct 20, 2017 6.126 6.303 6.126 6.303 15,013 +0.17(+2.80%)
Oct 19, 2017 6.163 6.163 6.132 6.132 5,158 -0.18(-2.82%)
Oct 18, 2017 6.310 6.310 6.310 6.310 752 +0.06(+0.98%)
Oct 17, 2017 6.248 6.248 6.248 6.248 597 +0.09(+1.49%)
Oct 13, 2017 6.156 6.156 6.156 127 -0.12(-1.95%)
Oct 11, 2017 6.279 6.279 6.279 208 +0.00(+0.00%)
Oct 09, 2017 6.279 6.279 6.279 125 -0.18(-2.84%)
Oct 06, 2017 6.432 6.463 6.432 6.463 519 +0.03(+0.48%)
Oct 05, 2017 6.432 6.432 6.432 6.432 785 -0.13(-1.96%)
Oct 04, 2017 6.604 6.604 6.095 6.561 3,681 -0.06(-0.95%)
Oct 03, 2017 6.624 6.624 6.624 6.624 780 -0.11(-1.67%)
Oct 02, 2017 6.726 6.736 6.726 6.736 892 -0.00(-0.04%)
Sep 28, 2017 6.738 295 +0.00(+0.00%)
Sep 27, 2017 6.751 6.813 6.738 6.738 7,154 -0.00(-0.00%)
Sep 26, 2017 6.739 6.739 6.739 6.739 442 -0.00(-0.05%)
Sep 22, 2017 6.742 210 +0.13(+1.91%)
Sep 21, 2017 6.616 6.616 6.616 6.616 352 +0.01(+0.19%)
Sep 19, 2017 6.604 8 -0.00(-0.07%)
Sep 18, 2017 6.608 6.608 6.608 6.608 863 -0.44(-6.20%)
Sep 15, 2017 7.045 7.045 7.045 7.045 1,782 +0.12(+1.68%)
Sep 13, 2017 6.928 213 +0.16(+2.35%)
Sep 12, 2017 6.752 6.769 6.752 6.769 2,631 +0.06(+0.82%)
Sep 11, 2017 6.784 6.784 6.665 6.714 2,491 -0.18(-2.66%)
Sep 08, 2017 6.432 6.942 6.432 6.898 1,911 +0.42(+6.45%)
Sep 07, 2017 6.463 6.480 6.432 6.480 2,438 +0.01(+0.17%)
Sep 06, 2017 6.463 6.469 6.463 6.469 1,203 +0.07(+1.15%)
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.