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 (%)
Sep 28, 2018 6.462 6.462 6.462 6.462 1,083 +0.00(+0.00%)
Sep 27, 2018 6.462 6.462 66 +0.00(+0.00%)
Sep 26, 2018 6.462 6.462 49 +0.00(+0.00%)
Sep 25, 2018 6.462 6.462 6.462 6.462 29 +0.00(+0.00%)
Sep 24, 2018 6.626 6.626 6.365 6.462 5,900 -0.06(-0.89%)
Sep 21, 2018 6.588 6.588 6.152 6.520 13,463 -0.02(-0.25%)
Sep 20, 2018 6.100 6.734 6.100 6.536 2,180 +0.40(+6.45%)
Sep 19, 2018 6.100 6.300 6.100 6.141 2,477 -0.10(-1.63%)
Sep 18, 2018 6.094 6.247 6.094 6.242 1,816 +0.16(+2.55%)
Sep 17, 2018 6.087 6.087 6.087 6.087 371 -0.24(-3.78%)
Sep 14, 2018 6.165 6.326 6.165 6.326 1,702 +0.19(+3.05%)
Sep 13, 2018 6.184 6.307 6.023 6.139 3,016 -0.06(-0.94%)
Sep 12, 2018 6.475 6.488 6.074 6.197 4,837 +0.04(+0.63%)
Sep 11, 2018 5.977 6.391 5.977 6.158 8,266 +0.06(+1.06%)
Sep 10, 2018 6.074 6.384 6.074 6.094 1,275 -0.11(-1.77%)
Sep 07, 2018 6.204 6.204 6.204 6.204 309 -0.21(-3.28%)
Sep 06, 2018 6.488 6.488 6.268 6.414 2,414 +0.15(+2.32%)
Sep 05, 2018 6.216 6.527 6.184 6.268 6,033 -0.07(-1.07%)
Sep 04, 2018 6.475 6.626 6.139 6.336 3,528 +0.06(+0.98%)
Aug 31, 2018 6.275 6.275 6.275 0 -0.28(-4.24%)
Aug 30, 2018 6.372 6.552 6.365 6.552 1,032 +0.12(+1.91%)
Aug 29, 2018 6.462 6.628 6.430 6.430 2,595 -0.03(-0.50%)
Aug 28, 2018 6.171 6.462 6.129 6.462 3,272 +0.26(+4.17%)
Aug 27, 2018 6.204 6.204 515 +0.00(+0.00%)
Aug 24, 2018 6.204 6.204 6.204 6.204 154 -0.51(-7.61%)
Aug 23, 2018 6.126 6.714 5.919 6.714 2,418 +0.39(+6.24%)
Aug 22, 2018 6.281 6.462 6.081 6.320 7,797 -0.03(-0.40%)
Aug 21, 2018 6.126 6.417 6.081 6.345 7,225 -0.12(-1.80%)
Aug 20, 2018 6.087 6.462 6.087 6.462 4,914 +0.17(+2.67%)
Aug 17, 2018 6.107 6.294 6.107 6.294 928 -0.17(-2.60%)
Aug 16, 2018 6.132 6.462 6.061 6.462 2,516 +0.29(+4.71%)
Aug 15, 2018 6.089 6.171 6.051 6.171 1,905 +0.14(+2.31%)
Aug 14, 2018 6.032 6.032 6.032 6.032 1,573 -0.09(-1.55%)
Aug 13, 2018 6.127 6.127 6.127 6.127 499 +0.01(+0.10%)
Aug 10, 2018 6.121 6.121 6.121 6.121 157 -0.00(-0.02%)
Aug 09, 2018 6.122 6.122 6.122 6.122 524 -0.04(-0.70%)
Aug 08, 2018 5.946 6.165 5.943 6.165 7,198 +0.23(+3.84%)
Aug 07, 2018 6.173 6.173 5.937 5.937 1,107 -0.41(-6.39%)
Aug 06, 2018 6.342 6.342 15 +0.00(+0.00%)
Aug 03, 2018 6.342 6.342 6.342 6.342 157 +0.00(+0.00%)
Aug 02, 2018 6.165 6.551 6.165 6.342 717 +0.42(+7.05%)
Aug 01, 2018 6.456 6.456 5.924 5.924 3,474 -0.67(-10.11%)
Jul 31, 2018 6.591 6.591 6.591 6.591 944 -0.02(-0.26%)
Jul 30, 2018 6.608 6.608 18 +0.00(+0.00%)
Jul 27, 2018 6.646 6.646 6.608 6.608 1,895 -0.07(-1.04%)
Jul 26, 2018 6.678 6.678 6.678 6.678 543 -0.13(-1.86%)
Jul 20, 2018 6.804 6.804 6.804 248 +0.16(+2.38%)
Jul 18, 2018 6.646 6.646 6.646 118 -0.09(-1.41%)
Jul 16, 2018 6.741 6.741 6.741 34 -0.03(-0.47%)
Jul 12, 2018 6.773 6.773 6.773 18 -0.02(-0.28%)
Jul 11, 2018 6.792 6.792 6.792 6.792 1,147 -0.17(-2.45%)
Jul 06, 2018 6.962 6.962 6.962 67 -0.10(-1.47%)
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.