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

Cohen & Company Inc (NY: COHN )

8.740 +0.160 (+1.86%)
Official Closing Price Updated: 8:00 PM EDT, Jul 16, 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 (%)
Jul 16, 2024 8.740 8.879 8.490 8.740 12,890 +0.16(+1.86%)
Jul 15, 2024 8.670 8.870 8.580 8.580 3,513 +0.03(+0.35%)
Jul 12, 2024 8.480 8.620 8.255 8.550 10,197 +0.25(+3.01%)
Jul 11, 2024 8.110 8.305 8.030 8.300 5,933 +0.02(+0.24%)
Jul 10, 2024 7.870 8.420 7.870 8.280 11,680 +0.17(+2.10%)
Jul 09, 2024 7.893 8.140 7.870 8.110 5,944 +0.11(+1.37%)
Jul 08, 2024 7.880 8.000 7.750 8.000 15,345 +0.13(+1.65%)
Jul 05, 2024 8.190 8.190 7.750 7.870 10,067 -0.02(-0.25%)
Jul 03, 2024 8.425 8.425 7.650 7.890 26,300 -0.43(-5.14%)
Jul 02, 2024 8.900 8.900 8.260 8.317 24,660 -0.64(-7.17%)
Jul 01, 2024 8.850 9.300 8.810 8.960 8,964 +0.10(+1.13%)
Jun 28, 2024 9.000 9.270 8.820 8.860 9,079 -0.27(-2.96%)
Jun 27, 2024 9.510 9.520 9.130 9.130 11,671 -0.11(-1.19%)
Jun 26, 2024 8.580 9.295 8.580 9.240 7,622 +0.39(+4.41%)
Jun 25, 2024 9.000 9.410 8.792 8.850 10,995 -0.17(-1.88%)
Jun 24, 2024 9.150 9.230 9.020 9.020 5,105 +0.22(+2.50%)
Jun 21, 2024 9.170 9.520 8.800 8.800 15,994 -0.19(-2.11%)
Jun 20, 2024 9.240 9.250 8.990 8.990 5,129 -0.04(-0.44%)
Jun 18, 2024 9.530 9.555 9.030 9.030 20,637 -0.65(-6.71%)
Jun 17, 2024 9.300 9.680 9.300 9.680 6,439 +0.40(+4.31%)
Jun 14, 2024 10.37 10.37 8.900 9.280 14,089 -0.32(-3.33%)
Jun 13, 2024 10.47 10.76 9.500 9.600 21,426 -0.54(-5.28%)
Jun 12, 2024 10.78 11.19 10.03 10.13 12,676 -0.79(-7.27%)
Jun 11, 2024 12.50 12.64 10.00 10.93 33,949 -1.16(-9.59%)
Jun 10, 2024 12.00 12.82 11.78 12.09 16,097 +0.16(+1.34%)
Jun 07, 2024 11.03 12.00 11.03 11.93 29,396 +0.96(+8.74%)
Jun 06, 2024 10.86 10.98 10.14 10.97 9,084 +0.38(+3.60%)
Jun 05, 2024 10.99 10.99 10.23 10.59 9,823 +0.22(+2.12%)
Jun 04, 2024 10.47 10.99 10.12 10.37 23,574 +0.20(+1.97%)
Jun 03, 2024 9.980 10.55 9.960 10.17 9,046 -0.01(-0.10%)
May 31, 2024 10.11 10.73 9.650 10.18 17,379 +0.16(+1.60%)
May 30, 2024 9.850 10.30 9.850 10.02 5,700 -0.28(-2.72%)
May 29, 2024 9.290 10.30 9.290 10.30 21,696 +0.70(+7.31%)
May 28, 2024 9.410 9.598 9.150 9.598 11,809 +0.48(+5.24%)
May 24, 2024 9.080 9.190 9.060 9.120 3,407 +0.04(+0.44%)
May 23, 2024 8.660 9.290 8.660 9.080 9,140 +0.22(+2.48%)
May 22, 2024 9.710 9.710 8.450 8.860 25,646 -0.63(-6.64%)
May 21, 2024 10.10 10.10 9.310 9.490 14,771 +0.00(+0.00%)
May 20, 2024 10.03 10.48 9.480 9.490 20,410 -1.19(-11.14%)
May 17, 2024 9.400 11.16 9.400 10.68 29,518 +0.56(+5.53%)
May 16, 2024 9.456 10.54 9.310 10.12 40,716 +0.81(+8.70%)
May 15, 2024 8.959 9.456 8.803 9.310 21,695 +0.37(+4.15%)
May 14, 2024 8.724 9.454 8.715 8.939 20,001 +0.11(+1.22%)
May 13, 2024 9.203 9.456 8.685 8.832 30,528 -0.62(-6.60%)
May 10, 2024 9.915 9.915 9.187 9.456 17,446 -0.41(-4.15%)
May 09, 2024 8.685 9.866 8.666 9.866 43,699 +0.35(+3.69%)
May 08, 2024 7.895 9.857 7.895 9.515 46,716 +1.39(+17.05%)
May 07, 2024 7.251 8.295 7.212 8.129 61,002 +0.70(+9.46%)
May 06, 2024 6.841 7.514 6.685 7.427 54,168 +0.83(+12.57%)
May 03, 2024 6.275 6.665 6.246 6.597 13,727 +0.41(+6.57%)
May 02, 2024 6.384 6.384 6.148 6.190 10,915 -0.02(-0.27%)
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.