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 (%)
May 08, 2023 5.284 5.799 5.284 5.390 1,964 +0.27(+5.31%)
May 05, 2023 5.326 5.388 5.118 5.118 5,725 -0.28(-5.23%)
May 04, 2023 5.733 5.745 5.400 5.400 6,587 -0.38(-6.61%)
May 03, 2023 5.716 5.816 5.641 5.782 5,176 +0.34(+6.26%)
May 02, 2023 5.523 5.712 5.442 5.442 6,078 -0.19(-3.39%)
May 01, 2023 5.450 5.633 5.442 5.633 4,618 +0.24(+4.47%)
Apr 28, 2023 5.251 5.409 5.251 5.392 5,581 -0.02(-0.44%)
Apr 27, 2023 5.409 5.416 5.409 5.416 781 +0.02(+0.29%)
Apr 26, 2023 5.400 5.454 5.400 5.400 1,510 -0.09(-1.66%)
Apr 25, 2023 5.267 5.501 5.267 5.492 2,439 -0.17(-2.94%)
Apr 24, 2023 5.733 5.816 5.658 5.658 3,733 +0.03(+0.59%)
Apr 21, 2023 5.816 5.816 5.625 5.625 1,173 -0.19(-3.29%)
Apr 20, 2023 5.735 5.816 5.735 5.816 1,868 -0.03(-0.50%)
Apr 19, 2023 5.850 5.882 5.741 5.845 4,224 +0.10(+1.83%)
Apr 18, 2023 5.591 5.857 5.591 5.740 2,764 +0.21(+3.87%)
Apr 17, 2023 5.342 5.527 5.342 5.527 5,865 +0.00(+0.03%)
Apr 14, 2023 5.259 5.525 5.259 5.525 3,503 +0.26(+5.00%)
Apr 13, 2023 5.608 5.650 4.952 5.262 5,903 -0.49(-8.48%)
Apr 12, 2023 5.749 5.749 5.749 5.749 558 +0.01(+0.26%)
Apr 11, 2023 5.733 5.774 5.625 5.734 2,374 +0.00(+0.03%)
Apr 10, 2023 5.857 5.857 5.733 5.733 1,415 -0.12(-1.99%)
Apr 06, 2023 6.156 6.156 5.849 5.849 3,795 +0.13(+2.33%)
Apr 05, 2023 5.998 5.998 5.708 5.716 3,922 -0.18(-3.10%)
Apr 04, 2023 5.816 5.899 5.816 5.899 811 -0.07(-1.25%)
Apr 03, 2023 5.575 5.975 5.575 5.974 8,005 +0.28(+4.85%)
Mar 31, 2023 5.965 5.965 5.658 5.697 3,216 -0.11(-1.90%)
Mar 30, 2023 5.807 5.948 5.807 5.807 2,605 -0.12(-1.96%)
Mar 29, 2023 6.015 6.107 5.600 5.924 17,249 -0.10(-1.66%)
Mar 28, 2023 6.256 6.420 5.824 6.023 22,249 -0.30(-4.73%)
Mar 27, 2023 6.414 6.464 6.248 6.323 6,465 +0.09(+1.47%)
Mar 24, 2023 6.480 6.480 6.231 6.231 4,212 -0.14(-2.22%)
Mar 23, 2023 6.815 6.815 6.298 6.372 15,676 -0.15(-2.34%)
Mar 22, 2023 7.007 7.170 6.364 6.525 28,219 -0.39(-5.60%)
Mar 21, 2023 6.979 7.353 6.796 6.912 20,319 -0.35(-4.81%)
Mar 20, 2023 7.067 7.359 7.067 7.261 23,266 +0.19(+2.74%)
Mar 17, 2023 7.294 7.294 7.067 7.067 12,660 -0.12(-1.63%)
Mar 16, 2023 7.051 7.431 7.035 7.185 24,459 +0.12(+1.66%)
Mar 15, 2023 7.059 7.067 6.874 7.067 7,533 +0.12(+1.74%)
Mar 14, 2023 7.100 7.148 6.841 6.946 9,464 +0.00(+0.00%)
Mar 13, 2023 7.269 7.269 6.922 6.946 14,497 -0.30(-4.08%)
Mar 10, 2023 7.124 7.294 7.108 7.242 6,778 -0.07(-0.93%)
Mar 09, 2023 7.189 7.326 7.059 7.310 8,740 +0.20(+2.84%)
Mar 08, 2023 7.213 7.269 6.849 7.108 11,572 -0.24(-3.24%)
Mar 07, 2023 7.270 7.346 7.189 7.346 2,261 +0.09(+1.19%)
Mar 06, 2023 7.035 7.259 7.025 7.259 3,322 +0.13(+1.89%)
Mar 03, 2023 7.108 7.209 7.027 7.125 5,392 -0.10(-1.42%)
Mar 02, 2023 7.124 7.228 7.108 7.228 1,675 -0.03(-0.35%)
Mar 01, 2023 7.405 7.405 7.148 7.253 4,902 +0.05(+0.73%)
Feb 28, 2023 7.148 7.201 7.108 7.201 1,212 +0.09(+1.21%)
Feb 27, 2023 7.132 7.164 7.043 7.115 4,466 -0.16(-2.21%)
Feb 24, 2023 7.043 7.275 7.043 7.275 1,494 +0.13(+1.84%)
Feb 23, 2023 7.177 7.177 7.144 7.144 2,453 -0.11(-1.52%)
Feb 22, 2023 7.124 7.257 7.124 7.254 2,332 +0.09(+1.21%)
Feb 21, 2023 7.221 7.221 7.114 7.168 923 -0.01(-0.18%)
Feb 17, 2023 7.124 7.181 7.067 7.181 947 -0.04(-0.55%)
Feb 16, 2023 7.124 7.221 7.124 7.221 281 -0.00(-0.06%)
Feb 15, 2023 7.067 7.225 7.067 7.225 1,662 +0.09(+1.25%)
Feb 14, 2023 7.103 7.136 7.043 7.136 1,179 -0.01(-0.19%)
Feb 13, 2023 7.027 7.149 7.015 7.149 917 +0.05(+0.69%)
Feb 10, 2023 7.148 7.148 7.043 7.100 1,038 -0.01(-0.11%)
Feb 09, 2023 7.108 7.172 7.108 7.108 2,287 -0.04(-0.50%)
Feb 08, 2023 7.051 7.171 7.043 7.143 2,201 -0.03(-0.35%)
Feb 07, 2023 7.197 7.229 7.168 7.168 1,210 -0.05(-0.73%)
Feb 06, 2023 7.302 7.310 7.156 7.221 4,765 +0.02(+0.22%)
Feb 03, 2023 7.084 7.253 7.084 7.205 3,991 +0.01(+0.21%)
Feb 02, 2023 7.108 7.282 7.108 7.190 4,866 +0.03(+0.47%)
Feb 01, 2023 7.181 7.189 7.140 7.156 1,452 +0.02(+0.34%)
Jan 31, 2023 7.019 7.132 6.987 7.132 1,182 +0.09(+1.31%)
Jan 30, 2023 7.092 7.092 6.938 7.040 1,802 -0.04(-0.58%)
Jan 27, 2023 6.987 7.088 6.987 7.081 3,244 +0.13(+1.94%)
Jan 26, 2023 7.213 7.237 6.866 6.946 74,278 -0.27(-3.69%)
Jan 25, 2023 6.938 7.213 6.938 7.213 1,714 +0.04(+0.56%)
Jan 24, 2023 7.173 7.189 7.059 7.173 1,784 -0.03(-0.44%)
Jan 23, 2023 7.132 7.229 7.132 7.204 1,480 +0.10(+1.35%)
Jan 20, 2023 7.027 7.108 7.027 7.108 1,552 +0.12(+1.73%)
Jan 19, 2023 7.067 7.067 6.946 6.987 1,169 -0.02(-0.23%)
Jan 18, 2023 7.103 7.111 6.777 7.003 4,733 -0.06(-0.86%)
Jan 17, 2023 7.148 7.148 6.987 7.063 4,941 -0.04(-0.59%)
Jan 13, 2023 6.817 7.148 6.809 7.105 10,376 +0.21(+3.00%)
Jan 12, 2023 6.664 6.899 6.664 6.898 5,396 +0.21(+3.14%)
Jan 11, 2023 6.841 6.841 6.664 6.688 1,390 -0.03(-0.51%)
Jan 10, 2023 6.631 6.930 6.607 6.722 8,764 +0.07(+1.12%)
Jan 09, 2023 6.769 6.769 6.647 6.647 2,018 -0.02(-0.24%)
Jan 06, 2023 6.785 6.785 6.625 6.664 3,628 -0.05(-0.72%)
Jan 05, 2023 6.736 6.736 6.672 6.712 1,821 +0.09(+1.34%)
Jan 04, 2023 6.589 6.623 6.589 6.623 1,030 +0.04(+0.61%)
Jan 03, 2023 6.712 6.720 6.502 6.583 2,858 -0.15(-2.28%)
Dec 30, 2022 6.785 6.801 6.510 6.736 11,329 -0.07(-0.96%)
Dec 29, 2022 6.891 6.944 6.744 6.802 5,373 -0.25(-3.52%)
Dec 27, 2022 7.050 960 -0.05(-0.70%)
Dec 23, 2022 6.761 7.122 6.761 7.100 3,397 +0.23(+3.29%)
Dec 22, 2022 6.866 7.063 6.591 6.874 5,024 +0.04(+0.59%)
Dec 21, 2022 6.769 6.906 6.615 6.833 9,929 -0.13(-1.86%)
Dec 20, 2022 6.866 6.962 6.639 6.962 4,567 +0.13(+1.89%)
Dec 19, 2022 7.018 7.018 6.688 6.833 3,934 -0.03(-0.47%)
Dec 16, 2022 7.269 7.415 6.866 6.866 9,898 -0.29(-4.09%)
Dec 15, 2022 7.439 7.559 6.946 7.159 20,397 -0.54(-7.00%)
Dec 14, 2022 7.625 7.714 7.181 7.697 7,385 +0.21(+2.80%)
Dec 13, 2022 7.552 7.978 7.387 7.487 17,656 +0.01(+0.16%)
Dec 12, 2022 7.076 7.475 7.076 7.475 5,109 +0.41(+5.77%)
Dec 09, 2022 7.003 7.159 6.906 7.067 3,332 -0.10(-1.35%)
Dec 08, 2022 6.890 7.189 6.777 7.164 5,613 +0.18(+2.54%)
Dec 07, 2022 6.822 7.067 6.820 6.987 8,759 +0.33(+4.99%)
Dec 06, 2022 6.825 6.825 6.510 6.654 5,943 -0.17(-2.50%)
Dec 05, 2022 7.132 7.192 6.785 6.825 15,104 -0.25(-3.53%)
Dec 02, 2022 6.890 7.124 6.785 7.075 18,081 +0.34(+5.02%)
Dec 01, 2022 7.132 7.148 6.729 6.736 14,984 -0.40(-5.66%)
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%)
Sep 01, 2022 9.383 9.436 8.697 8.831 4,079 -0.39(-4.27%)
Aug 31, 2022 9.651 9.696 9.162 9.225 20,620 -0.50(-5.16%)
Aug 30, 2022 9.537 9.728 9.493 9.728 3,100 +0.11(+1.16%)
Aug 29, 2022 9.509 9.616 9.448 9.616 1,863 +0.26(+2.83%)
Aug 26, 2022 9.851 9.851 9.209 9.351 13,517 -0.58(-5.80%)
Aug 25, 2022 9.667 9.927 9.667 9.927 1,675 +0.35(+3.62%)
Aug 24, 2022 9.344 9.667 9.344 9.580 14,172 +0.18(+1.89%)
Aug 23, 2022 9.344 9.411 9.242 9.403 3,747 +0.18(+1.92%)
Aug 22, 2022 9.485 9.485 9.068 9.225 4,416 -0.25(-2.61%)
Aug 19, 2022 9.304 9.777 9.304 9.472 5,026 +0.01(+0.11%)
Aug 18, 2022 9.541 9.853 9.462 9.462 3,476 -0.24(-2.44%)
Aug 17, 2022 10.12 10.33 9.619 9.698 12,478 -0.55(-5.38%)
Aug 16, 2022 10.13 10.38 9.980 10.25 16,226 +0.12(+1.15%)
Aug 15, 2022 10.43 10.61 10.10 10.13 12,412 -0.46(-4.35%)
Aug 12, 2022 9.904 10.99 9.904 10.59 19,038 +0.46(+4.54%)
Aug 11, 2022 9.322 10.44 9.322 10.13 36,155 +0.86(+9.30%)
Aug 10, 2022 9.059 9.289 9.059 9.272 4,221 +0.14(+1.48%)
Aug 09, 2022 8.773 9.136 8.769 9.136 3,778 +0.34(+3.82%)
Aug 08, 2022 8.746 8.819 8.703 8.800 4,450 +0.14(+1.56%)
Aug 05, 2022 8.471 8.664 8.471 8.664 2,630 +0.04(+0.47%)
Aug 04, 2022 8.618 8.623 8.162 8.623 10,913 -0.05(-0.56%)
Aug 03, 2022 8.022 8.727 7.481 8.672 44,098 +0.45(+5.46%)
Aug 02, 2022 7.817 8.223 7.817 8.223 15,639 +0.49(+6.30%)
Aug 01, 2022 7.117 7.852 7.080 7.736 34,070 +0.66(+9.29%)
Jul 29, 2022 7.179 7.195 7.020 7.079 5,064 -0.12(-1.72%)
Jul 28, 2022 7.129 7.229 7.013 7.202 6,684 +0.19(+2.65%)
Jul 27, 2022 7.293 7.294 6.970 7.017 3,684 -0.14(-1.95%)
Jul 26, 2022 7.403 7.458 7.156 7.156 9,737 -0.42(-5.51%)
Jul 25, 2022 7.581 7.581 7.221 7.574 5,585 -0.11(-1.46%)
Jul 22, 2022 7.574 7.686 7.427 7.686 904 +0.14(+1.90%)
Jul 21, 2022 7.458 7.700 7.458 7.543 4,653 +0.04(+0.52%)
Jul 20, 2022 7.736 7.945 7.504 7.504 7,100 -0.26(-3.29%)
Jul 19, 2022 8.123 8.123 7.759 7.759 4,987 -0.35(-4.34%)
Jul 18, 2022 8.332 8.332 7.906 8.111 2,300 -0.20(-2.37%)
Jul 15, 2022 8.379 8.379 8.309 8.309 833 -0.19(-2.20%)
Jul 14, 2022 8.316 8.495 8.247 8.495 5,544 +0.05(+0.54%)
Jul 13, 2022 8.510 8.510 8.223 8.450 2,571 +0.17(+2.08%)
Jul 12, 2022 8.177 8.278 8.162 8.278 4,370 +0.08(+0.94%)
Jul 11, 2022 8.097 8.200 8.097 8.200 2,020 -0.01(-0.09%)
Jul 08, 2022 8.146 8.254 8.046 8.208 7,443 +0.12(+1.43%)
Jul 07, 2022 8.123 8.177 8.007 8.092 4,840 +0.08(+0.97%)
Jul 06, 2022 8.169 8.218 8.015 8.015 4,339 -0.16(-2.00%)
Jul 05, 2022 8.057 8.255 7.968 8.178 2,621 +0.14(+1.75%)
Jul 01, 2022 8.046 8.151 8.038 8.038 1,375 -0.29(-3.44%)
Jun 30, 2022 8.324 8.324 7.891 8.324 4,546 +0.00(+0.05%)
Jun 29, 2022 8.510 8.608 8.239 8.320 4,804 -0.14(-1.60%)
Jun 28, 2022 8.974 8.974 8.247 8.456 2,418 -0.24(-2.75%)
Jun 27, 2022 8.908 8.974 8.432 8.695 6,386 +0.19(+2.18%)
Jun 24, 2022 8.703 8.896 8.510 8.510 6,487 -0.31(-3.51%)
Jun 23, 2022 8.587 9.127 8.587 8.819 3,539 +0.01(+0.09%)
Jun 22, 2022 9.430 9.550 8.703 8.811 24,812 -0.75(-7.81%)
Jun 21, 2022 9.554 9.746 9.206 9.558 3,677 +0.39(+4.26%)
Jun 17, 2022 9.670 9.772 9.167 9.167 18,647 -0.48(-4.97%)
Jun 16, 2022 9.825 10.10 9.562 9.647 5,626 -0.76(-7.29%)
Jun 15, 2022 10.73 10.73 10.40 10.40 16,476 -0.03(-0.30%)
Jun 14, 2022 11.07 11.29 10.06 10.44 21,137 -0.52(-4.73%)
Jun 13, 2022 11.52 11.52 10.64 10.95 12,395 -0.78(-6.66%)
Jun 10, 2022 11.68 11.88 11.29 11.74 53,087 -0.02(-0.20%)
Jun 09, 2022 11.76 11.76 11.76 11.76 602 +0.12(+1.00%)
Jun 08, 2022 11.84 12.05 11.50 11.64 11,931 -0.27(-2.27%)
Jun 07, 2022 11.95 12.19 11.76 11.91 2,330 -0.12(-0.97%)
Jun 06, 2022 12.22 12.32 12.03 12.03 2,140 -0.54(-4.31%)
Jun 03, 2022 12.65 12.69 12.01 12.57 9,675 +0.03(+0.23%)
Jun 02, 2022 12.50 12.65 12.34 12.54 12,470 +0.14(+1.14%)
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.