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

Cohen & Company Inc (NY: COHN )

8.470 -0.120 (-1.40%)
Streaming Delayed Price Updated: 12:34 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 30, 2020 13.64 13.96 13.06 13.69 124,743 +0.04(+0.26%)
Sep 29, 2020 14.14 14.60 13.65 13.65 491,330 -0.86(-5.93%)
Sep 28, 2020 14.27 14.77 13.81 14.51 617,642 +0.31(+2.17%)
Sep 25, 2020 13.65 15.22 13.65 14.20 706,375 +0.38(+2.73%)
Sep 24, 2020 13.71 14.63 13.49 13.83 336,509 +0.13(+0.92%)
Sep 23, 2020 13.03 14.38 13.03 13.70 280,651 +0.42(+3.16%)
Sep 22, 2020 13.02 13.78 13.02 13.28 286,349 +0.47(+3.66%)
Sep 21, 2020 13.49 13.49 12.51 12.81 67,240 -0.73(-5.38%)
Sep 18, 2020 13.38 14.39 13.38 13.54 52,281 -0.17(-1.23%)
Sep 17, 2020 13.48 15.18 13.48 13.71 246,147 -0.37(-2.64%)
Sep 16, 2020 14.69 15.51 14.08 14.08 163,684 -0.62(-4.24%)
Sep 15, 2020 14.98 16.04 14.65 14.70 242,993 -0.30(-2.01%)
Sep 14, 2020 15.65 16.05 14.70 15.00 138,028 -0.36(-2.37%)
Sep 11, 2020 16.73 16.73 14.93 15.37 341,117 -0.88(-5.39%)
Sep 10, 2020 15.51 17.29 15.41 16.24 232,886 +0.15(+0.91%)
Sep 09, 2020 15.21 16.93 14.88 16.09 424,743 +0.37(+2.36%)
Sep 08, 2020 14.74 17.43 14.53 15.72 726,358 +0.64(+4.27%)
Sep 04, 2020 13.10 15.38 12.41 15.08 442,823 +2.09(+16.06%)
Sep 03, 2020 12.87 13.16 12.32 12.99 385,776 -0.28(-2.11%)
Sep 02, 2020 12.82 13.61 12.70 13.27 154,674 +0.12(+0.90%)
Sep 01, 2020 12.24 13.64 12.05 13.15 259,239 +0.53(+4.22%)
Aug 31, 2020 11.17 12.95 10.99 12.62 399,181 +1.39(+12.34%)
Aug 28, 2020 11.14 11.89 11.10 11.24 307,119 -0.05(-0.43%)
Aug 27, 2020 10.84 11.66 10.66 11.28 619,420 +0.08(+0.75%)
Aug 26, 2020 11.50 12.21 11.11 11.20 363,095 -0.65(-5.49%)
Aug 25, 2020 11.60 12.35 10.87 11.85 504,149 +0.57(+5.09%)
Aug 24, 2020 10.75 11.73 10.70 11.28 388,999 +0.24(+2.22%)
Aug 21, 2020 10.76 11.80 10.12 11.03 531,960 +0.05(+0.45%)
Aug 20, 2020 11.09 11.58 10.74 10.98 369,456 -0.45(-3.92%)
Aug 19, 2020 11.12 12.39 10.85 11.43 507,927 +0.23(+2.06%)
Aug 18, 2020 12.17 12.68 11.20 11.20 184,294 -1.21(-9.76%)
Aug 17, 2020 13.19 14.14 12.30 12.41 524,579 -0.79(-5.99%)
Aug 14, 2020 13.20 14.28 12.95 13.20 391,684 -0.57(-4.12%)
Aug 13, 2020 14.32 15.32 13.29 13.77 652,192 -0.56(-3.91%)
Aug 12, 2020 13.43 15.05 13.43 14.33 346,753 +0.87(+6.45%)
Aug 11, 2020 13.12 14.11 13.12 13.46 341,034 -0.48(-3.42%)
Aug 10, 2020 12.60 15.56 11.58 13.94 692,948 +0.62(+4.68%)
Aug 07, 2020 17.87 20.02 12.80 13.31 1,325,043 -1.07(-7.45%)
Aug 06, 2020 18.78 20.28 13.49 14.39 1,071,751 -5.63(-28.12%)
Aug 05, 2020 14.71 22.28 14.71 20.01 1,477,641 +4.51(+29.07%)
Aug 04, 2020 15.22 17.02 12.62 15.51 1,335,481 +0.83(+5.63%)
Aug 03, 2020 9.465 15.63 9.465 14.68 1,292,015 +4.94(+50.65%)
Jul 31, 2020 9.843 10.11 9.017 9.745 405,969 -0.20(-2.04%)
Jul 30, 2020 9.451 10.84 8.982 9.948 304,577 +0.15(+1.50%)
Jul 29, 2020 8.142 10.37 8.142 9.801 454,975 +1.25(+14.66%)
Jul 28, 2020 7.771 9.444 7.680 8.548 451,438 +0.66(+8.34%)
Jul 27, 2020 8.464 8.464 7.771 7.890 95,651 -0.50(-6.01%)
Jul 24, 2020 8.044 8.926 7.701 8.394 258,409 +0.06(+0.76%)
Jul 23, 2020 8.303 9.234 8.121 8.331 115,392 +0.00(+0.00%)
Jul 22, 2020 8.296 9.227 7.904 8.331 291,509 -0.11(-1.24%)
Jul 21, 2020 7.414 9.731 7.414 8.436 565,673 +0.75(+9.74%)
Jul 20, 2020 8.184 8.401 6.784 7.687 425,782 -0.78(-9.26%)
Jul 17, 2020 5.418 8.471 5.418 8.471 709,232 +2.98(+54.14%)
Jul 16, 2020 5.250 5.698 5.250 5.495 35,380 +0.11(+1.95%)
Jul 15, 2020 5.369 5.877 5.369 5.390 28,823 -0.05(-0.90%)
Jul 14, 2020 5.705 5.901 5.411 5.439 33,156 -0.20(-3.60%)
Jul 13, 2020 6.062 6.300 5.642 5.642 53,650 -0.42(-6.93%)
Jul 10, 2020 5.481 6.195 5.467 6.062 75,851 +0.45(+7.98%)
Jul 09, 2020 5.600 5.726 5.397 5.614 29,014 -0.11(-1.84%)
Jul 08, 2020 5.803 6.146 5.689 5.719 56,050 -0.23(-3.88%)
Jul 07, 2020 6.433 6.433 5.726 5.950 76,545 -0.35(-5.56%)
Jul 06, 2020 6.699 7.014 6.251 6.300 99,276 -0.49(-7.22%)
Jul 02, 2020 6.728 7.491 6.609 6.791 358,973 -0.08(-1.22%)
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.