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

Cohen & Company Inc (NY: COHN )

10.15 +0.26 (+2.63%)
Official Closing Price Updated: 8:00 PM EST, Nov 26, 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 (%)
Nov 26, 2024 9.960 10.29 9.900 10.15 3,632 +0.26(+2.63%)
Nov 25, 2024 10.02 10.25 9.642 9.890 9,587 -0.31(-3.04%)
Nov 22, 2024 9.780 10.41 9.720 10.20 9,983 +0.49(+5.04%)
Nov 21, 2024 9.690 9.830 9.670 9.711 7,307 +0.13(+1.37%)
Nov 20, 2024 9.510 10.00 9.408 9.580 23,554 -1.08(-10.13%)
Nov 19, 2024 9.900 11.52 9.840 10.66 79,673 +0.76(+7.68%)
Nov 18, 2024 9.700 10.00 9.600 9.900 17,000 +0.20(+2.06%)
Nov 15, 2024 9.620 9.900 9.429 9.700 10,388 -0.19(-1.92%)
Nov 14, 2024 9.860 9.890 9.700 9.890 3,998 -0.05(-0.50%)
Nov 13, 2024 9.920 9.940 9.794 9.940 3,843 +0.01(+0.10%)
Nov 12, 2024 10.09 10.10 9.850 9.930 8,181 -0.31(-3.06%)
Nov 11, 2024 9.930 10.30 9.845 10.24 14,020 +0.35(+3.57%)
Nov 08, 2024 9.940 9.940 9.750 9.890 10,008 -0.12(-1.20%)
Nov 07, 2024 10.20 11.00 9.740 10.01 6,996 -0.19(-1.86%)
Nov 06, 2024 10.35 10.35 9.750 10.20 18,419 +0.31(+3.13%)
Nov 05, 2024 9.840 10.00 9.700 9.890 22,988 -0.04(-0.40%)
Nov 04, 2024 9.000 10.04 8.850 9.930 368,789 +1.47(+17.38%)
Nov 01, 2024 8.460 8.460 8.460 8.460 591 +0.08(+0.95%)
Oct 31, 2024 8.300 8.550 8.290 8.380 8,046 -0.01(-0.10%)
Oct 30, 2024 8.310 8.469 8.310 8.388 6,869 +0.05(+0.58%)
Oct 28, 2024 8.340 337 -0.15(-1.77%)
Oct 25, 2024 8.490 8.490 8.490 8.490 669 +0.16(+1.92%)
Oct 24, 2024 8.330 8.380 8.330 8.330 954 -0.01(-0.07%)
Oct 23, 2024 8.375 8.460 8.299 8.336 2,565 -0.06(-0.76%)
Oct 22, 2024 8.450 8.450 8.400 8.400 871 -0.08(-0.94%)
Oct 21, 2024 8.651 8.651 8.120 8.480 6,413 -0.21(-2.42%)
Oct 18, 2024 8.699 8.699 8.578 8.690 1,455 +0.01(+0.07%)
Oct 17, 2024 8.670 8.700 8.650 8.684 1,627 +0.11(+1.27%)
Oct 16, 2024 8.650 8.700 8.575 8.575 1,046 +0.01(+0.18%)
Oct 15, 2024 8.490 8.620 8.486 8.560 1,585 +0.18(+2.15%)
Oct 14, 2024 9.000 9.000 8.350 8.380 5,127 -0.27(-3.12%)
Oct 11, 2024 8.650 8.650 8.650 8.650 715 +0.14(+1.65%)
Oct 09, 2024 8.510 272 -0.09(-1.05%)
Oct 08, 2024 8.730 8.730 8.600 8.600 2,321 +0.00(+0.00%)
Oct 07, 2024 8.500 8.600 8.450 8.600 3,502 +0.08(+0.94%)
Oct 04, 2024 8.520 8.520 8.520 8.520 1,434 +0.09(+1.07%)
Oct 02, 2024 8.430 211 -0.08(-0.95%)
Oct 01, 2024 8.511 8.511 8.510 8.510 711 +0.12(+1.43%)
Sep 30, 2024 8.615 8.621 8.260 8.390 3,077 +0.14(+1.70%)
Sep 27, 2024 8.655 8.666 8.250 8.250 9,331 -0.19(-2.21%)
Sep 26, 2024 8.865 8.865 8.400 8.437 5,092 -0.01(-0.16%)
Sep 25, 2024 8.400 8.615 8.400 8.450 1,634 -0.01(-0.12%)
Sep 24, 2024 8.560 8.730 8.450 8.460 1,385 +0.04(+0.48%)
Sep 23, 2024 8.730 8.730 8.400 8.420 2,986 +0.02(+0.24%)
Sep 20, 2024 8.590 8.590 8.400 8.400 4,733 -0.19(-2.21%)
Sep 19, 2024 8.800 8.958 8.590 8.590 6,579 -0.01(-0.12%)
Sep 18, 2024 8.600 9.055 8.600 8.600 8,774 -0.17(-1.94%)
Sep 17, 2024 9.030 9.090 8.600 8.770 5,536 -0.19(-2.12%)
Sep 16, 2024 8.990 9.020 8.700 8.960 3,227 +0.13(+1.48%)
Sep 13, 2024 8.990 8.990 8.716 8.829 3,288 +0.10(+1.11%)
Sep 12, 2024 9.050 9.050 8.440 8.732 4,506 -0.24(-2.65%)
Sep 11, 2024 8.840 8.980 8.516 8.970 9,574 -0.02(-0.22%)
Sep 10, 2024 9.000 9.000 8.855 8.990 2,586 +0.06(+0.67%)
Sep 09, 2024 8.930 8.930 8.705 8.930 4,124 +0.00(+0.00%)
Sep 06, 2024 8.450 8.930 8.450 8.930 1,137 -0.09(-1.02%)
Sep 05, 2024 9.430 9.430 8.730 9.022 7,216 +0.41(+4.72%)
Sep 04, 2024 8.940 8.940 8.400 8.615 3,423 +0.07(+0.82%)
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.