Skip to main content

Cohen & Company Inc (NY: COHN )

8.940 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 8.735 8.940 8.695 8.940 6,315 +0.33(+3.81%)
Jul 17, 2024 8.880 8.880 8.460 8.612 8,260 -0.13(-1.47%)
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.