Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cohen & Company Inc
(NY:
COHN
)
8.860
-0.630 (-6.64%)
Official Closing Price
Updated: 8:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2019
7.700
8.203
7.700
8.150
5,227
-0.10(-1.21%)
Jan 30, 2019
8.250
8.250
8.250
8.250
31
+0.00(+0.00%)
Jan 29, 2019
8.250
8.250
8.250
8.250
28
+0.00(+0.00%)
Jan 28, 2019
8.250
8.250
8.250
8.250
12
+0.00(+0.00%)
Jan 25, 2019
8.250
8.250
8.250
8.250
100
+0.00(+0.00%)
Jan 24, 2019
8.330
8.380
8.250
8.250
4,465
-0.00(-0.00%)
Jan 23, 2019
8.250
8.250
8.250
8.250
117
+0.00(+0.00%)
Jan 22, 2019
8.250
8.250
8.250
8.250
6,220
-0.04(-0.48%)
Jan 18, 2019
8.290
8.290
8.250
8.290
1,800
-0.26(-3.04%)
Jan 17, 2019
8.190
8.580
8.190
8.550
2,443
+0.21(+2.52%)
Jan 16, 2019
8.340
8.340
8.340
8.340
13
+0.00(+0.00%)
Jan 15, 2019
8.230
8.450
7.980
8.340
3,432
-0.06(-0.72%)
Jan 14, 2019
8.230
8.410
8.110
8.400
2,412
-0.33(-3.78%)
Jan 11, 2019
8.300
8.800
8.300
8.730
1,600
-0.04(-0.47%)
Jan 10, 2019
8.620
9.296
8.240
8.771
5,934
+0.16(+1.87%)
Jan 09, 2019
8.150
8.960
8.150
8.610
2,224
+0.27(+3.24%)
Jan 08, 2019
8.770
8.770
8.070
8.340
4,753
-0.53(-5.98%)
Jan 07, 2019
8.870
8.870
8.870
8.870
409
-0.38(-4.11%)
Jan 04, 2019
8.680
9.250
8.680
9.250
1,300
-0.12(-1.28%)
Jan 03, 2019
8.550
9.398
8.550
9.370
935
-0.10(-1.05%)
Jan 02, 2019
9.240
9.500
8.380
9.470
1,957
+1.04(+12.34%)
Dec 31, 2018
8.310
9.490
8.310
8.430
1,200
-0.31(-3.55%)
Dec 28, 2018
7.990
8.740
7.990
8.740
300
-0.03(-0.30%)
Dec 27, 2018
7.750
8.800
7.750
8.766
3,410
+0.38(+4.48%)
Dec 26, 2018
7.590
8.393
7.590
8.390
1,639
+0.37(+4.61%)
Dec 24, 2018
7.800
8.450
7.800
8.020
1,400
-0.42(-4.98%)
Dec 21, 2018
8.190
8.530
8.100
8.440
2,100
+0.21(+2.55%)
Dec 20, 2018
8.030
8.230
7.550
8.230
847
-0.55(-6.26%)
Dec 19, 2018
8.940
8.940
8.780
8.780
640
-0.10(-1.13%)
Dec 18, 2018
8.880
8.880
8.880
8.880
88
+0.00(+0.00%)
Dec 17, 2018
8.880
8.880
8.880
8.880
1
+0.00(+0.00%)
Dec 14, 2018
8.880
8.880
8.880
8.880
100
+0.00(+0.00%)
Dec 13, 2018
8.880
8.880
8.880
8.880
618
-0.62(-6.53%)
Dec 12, 2018
8.470
9.500
8.020
9.500
2,272
+0.81(+9.28%)
Dec 11, 2018
8.560
8.986
8.350
8.693
4,591
-0.27(-2.98%)
Dec 10, 2018
7.850
8.960
7.734
8.960
4,602
+0.43(+5.04%)
Dec 07, 2018
8.200
8.530
7.500
8.530
3,800
+1.13(+15.27%)
Dec 06, 2018
8.530
8.993
7.400
7.400
7,226
-1.40(-15.91%)
Dec 04, 2018
8.800
8.800
8.800
8.800
100
+0.00(+0.00%)
Dec 03, 2018
8.800
8.992
8.800
8.800
1,175
-0.09(-1.01%)
Nov 30, 2018
8.810
8.960
8.770
8.890
2,600
+0.04(+0.45%)
Nov 29, 2018
9.120
9.500
8.800
8.850
3,744
+0.04(+0.45%)
Nov 28, 2018
8.620
9.260
8.610
8.810
5,518
-0.19(-2.14%)
Nov 27, 2018
8.680
9.003
8.680
9.003
492
-0.12(-1.29%)
Nov 26, 2018
9.220
9.220
9.000
9.120
1,356
+0.23(+2.59%)
Nov 23, 2018
8.650
9.280
8.650
8.890
1,700
-0.61(-6.42%)
Nov 21, 2018
9.500
9.500
9.500
0
+0.90(+10.45%)
Nov 20, 2018
8.820
9.170
8.290
8.601
2,415
-0.46(-5.08%)
Nov 19, 2018
9.010
9.280
8.900
9.061
2,619
-0.41(-4.32%)
Nov 16, 2018
9.210
9.770
9.210
9.470
2,100
-0.11(-1.15%)
Nov 15, 2018
9.580
9.580
9.580
9.580
205
-0.20(-2.04%)
Nov 14, 2018
9.500
9.780
9.500
9.780
1,650
-0.05(-0.51%)
Nov 13, 2018
9.640
9.830
9.630
9.830
2,463
+0.03(+0.33%)
Nov 12, 2018
9.800
9.805
9.660
9.797
1,848
-0.08(-0.84%)
Nov 09, 2018
9.880
9.880
9.880
9.880
100
-0.13(-1.30%)
Nov 08, 2018
9.610
10.01
9.610
10.01
1,007
+0.01(+0.10%)
Nov 07, 2018
9.850
10.09
9.620
10.00
7,620
-0.30(-2.91%)
Nov 06, 2018
9.500
10.30
9.500
10.30
3,995
+0.07(+0.68%)
Nov 05, 2018
9.660
10.23
9.660
10.23
2,304
+0.53(+5.46%)
Nov 02, 2018
10.21
10.41
9.700
9.700
6,400
-0.02(-0.21%)
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
.