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

Cohen & Company Inc (NY: COHN )

9.890 -0.120 (-1.20%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 29, 2020 2.426 2.468 2.398 2.424 8,247 -0.07(-2.89%)
May 28, 2020 2.454 2.588 2.435 2.497 11,219 +0.04(+1.43%)
May 27, 2020 2.461 2.486 2.350 2.461 7,813 -0.07(-2.58%)
May 26, 2020 2.356 2.598 2.286 2.527 21,413 +0.09(+3.54%)
May 22, 2020 2.658 2.708 2.356 2.440 18,059 -0.03(-1.14%)
May 21, 2020 2.475 2.799 2.391 2.468 76,808 +0.05(+2.03%)
May 20, 2020 2.243 2.911 2.243 2.419 446,363 +0.18(+7.84%)
May 19, 2020 2.075 2.243 2.064 2.243 8,119 +0.15(+7.05%)
May 18, 2020 2.068 2.096 2.011 2.096 3,178 +0.01(+0.68%)
May 15, 2020 2.039 2.229 2.004 2.082 6,683 -0.04(-1.66%)
May 14, 2020 2.117 2.117 2.117 2.117 282 -0.04(-1.96%)
May 13, 2020 2.294 2.294 2.004 2.159 3,597 -0.15(-6.40%)
May 12, 2020 2.356 2.426 1.948 2.307 28,061 -0.05(-2.09%)
May 11, 2020 2.377 2.461 2.271 2.356 27,987 +0.05(+2.13%)
May 08, 2020 2.279 2.370 2.089 2.307 25,879 -0.28(-10.87%)
May 07, 2020 2.911 2.945 2.574 2.588 20,086 -0.33(-11.40%)
May 06, 2020 2.925 2.925 2.918 2.921 590 +0.04(+1.31%)
May 05, 2020 2.883 2.883 2.883 2.883 480 +0.00(+0.00%)
May 04, 2020 2.999 2.999 2.841 2.883 1,761 -0.18(-5.75%)
May 01, 2020 3.094 3.094 2.855 3.059 4,408 +0.12(+4.07%)
Apr 30, 2020 2.778 3.045 2.778 2.940 5,852 +0.05(+1.70%)
Apr 29, 2020 3.129 3.189 2.764 2.890 18,475 -0.22(-7.11%)
Apr 28, 2020 2.869 3.129 2.869 3.112 69,356 +0.23(+7.84%)
Apr 27, 2020 2.876 2.940 2.778 2.885 11,917 +0.09(+3.08%)
Apr 24, 2020 2.813 2.883 2.623 2.799 6,825 +0.01(+0.25%)
Apr 23, 2020 2.679 2.806 2.679 2.792 4,932 +0.01(+0.25%)
Apr 22, 2020 2.679 2.785 2.679 2.785 1,923 +0.30(+11.89%)
Apr 21, 2020 2.715 2.735 2.461 2.489 2,181 -0.09(-3.37%)
Apr 20, 2020 2.518 2.735 2.518 2.576 5,901 -0.16(-5.84%)
Apr 17, 2020 2.785 2.793 2.672 2.736 3,270 +0.03(+1.17%)
Apr 16, 2020 2.609 2.704 2.602 2.704 2,142 +0.00(+0.13%)
Apr 15, 2020 2.658 2.933 2.504 2.700 21,359 +0.02(+0.79%)
Apr 14, 2020 2.602 2.743 2.602 2.679 9,008 +0.13(+5.25%)
Apr 13, 2020 2.370 2.560 2.369 2.546 3,040 +0.08(+3.13%)
Apr 09, 2020 2.595 2.595 2.454 2.469 3,412 -0.02(-0.83%)
Apr 08, 2020 2.489 2.489 2.398 2.489 867 +0.13(+5.65%)
Apr 07, 2020 2.300 2.489 2.286 2.356 13,918 +0.06(+2.45%)
Apr 06, 2020 2.310 2.407 2.236 2.300 12,473 +0.12(+5.48%)
Apr 03, 2020 2.279 2.279 2.061 2.180 10,807 -0.07(-3.13%)
Apr 02, 2020 2.264 2.300 2.180 2.250 2,613 -0.03(-1.23%)
Apr 01, 2020 2.307 2.391 2.159 2.279 13,441 -0.06(-2.41%)
Mar 31, 2020 2.567 2.567 2.318 2.335 6,131 -0.13(-5.41%)
Mar 30, 2020 2.511 2.511 2.314 2.468 2,789 +0.18(+7.67%)
Mar 27, 2020 2.370 2.447 2.156 2.293 24,031 -0.25(-9.94%)
Mar 26, 2020 2.286 2.595 2.018 2.546 56,719 +0.19(+8.06%)
Mar 25, 2020 2.616 2.616 2.307 2.356 6,600 -0.04(-1.47%)
Mar 24, 2020 2.623 2.623 2.370 2.391 6,317 +0.00(+0.00%)
Mar 23, 2020 2.349 2.560 2.145 2.391 6,270 -0.14(-5.69%)
Mar 20, 2020 2.672 2.672 2.321 2.535 9,811 -0.07(-2.57%)
Mar 19, 2020 2.046 2.616 2.046 2.602 12,155 +0.40(+18.21%)
Mar 18, 2020 2.848 2.848 1.983 2.201 35,132 -0.46(-17.31%)
Mar 17, 2020 2.890 2.890 2.342 2.662 56,015 -0.04(-1.43%)
Mar 16, 2020 3.045 3.045 2.482 2.700 16,051 -0.20(-7.02%)
Mar 13, 2020 3.003 3.186 2.482 2.904 47,778 +0.16(+5.90%)
Mar 12, 2020 2.771 3.031 2.700 2.743 53,339 -0.36(-11.56%)
Mar 11, 2020 3.347 3.411 2.771 3.101 42,736 -0.24(-7.16%)
Mar 10, 2020 3.052 3.495 3.031 3.340 47,326 +0.29(+9.54%)
Mar 09, 2020 2.771 3.165 2.250 3.049 98,146 +0.06(+2.03%)
Mar 06, 2020 3.748 3.748 2.989 2.989 206,471 -0.60(-16.83%)
Mar 05, 2020 5.415 5.422 3.516 3.594 1,483,855 +0.78(+27.75%)
Mar 04, 2020 2.940 2.940 2.553 2.813 5,272 -0.04(-1.48%)
Mar 03, 2020 2.806 2.947 2.637 2.855 12,688 +0.20(+7.41%)
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.