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
)
9.120
+0.040 (+0.44%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Oct 31, 2023
5.790
5.790
5.790
5.790
1,258
+0.04(+0.70%)
Oct 30, 2023
6.062
6.062
5.730
5.750
1,473
+0.13(+2.31%)
Oct 27, 2023
5.920
6.125
5.620
5.620
2,842
-0.07(-1.23%)
Oct 26, 2023
5.670
5.997
5.670
5.690
1,400
-0.25(-4.21%)
Oct 25, 2023
6.000
6.020
5.670
5.940
3,698
+0.21(+3.66%)
Oct 24, 2023
6.010
6.005
5.730
5.730
2,689
-0.32(-5.29%)
Oct 23, 2023
6.210
6.430
6.050
6.050
1,965
-0.16(-2.59%)
Oct 20, 2023
6.560
6.561
5.660
6.211
7,178
-0.38(-5.76%)
Oct 19, 2023
6.390
6.620
6.390
6.590
1,364
+0.15(+2.33%)
Oct 18, 2023
6.615
6.615
6.440
6.440
693
+0.03(+0.47%)
Oct 17, 2023
6.940
6.940
6.380
6.410
4,174
-0.03(-0.47%)
Oct 16, 2023
6.440
6.440
6.440
6.440
949
+0.03(+0.47%)
Oct 11, 2023
6.410
150
-0.09(-1.38%)
Oct 10, 2023
6.100
6.740
6.100
6.500
7,088
-0.32(-4.69%)
Oct 09, 2023
6.250
6.870
6.250
6.820
3,621
+0.41(+6.40%)
Oct 06, 2023
6.430
6.746
6.410
6.410
2,261
-0.11(-1.69%)
Oct 05, 2023
6.437
7.040
6.420
6.520
4,897
+0.00(+0.00%)
Oct 04, 2023
7.100
7.100
6.410
6.520
4,681
-0.12(-1.81%)
Oct 03, 2023
6.400
6.640
6.400
6.640
5,571
+0.13(+2.00%)
Oct 02, 2023
7.170
7.170
6.510
6.510
6,467
-0.01(-0.15%)
Sep 29, 2023
7.380
7.380
6.500
6.520
4,323
-0.16(-2.40%)
Sep 28, 2023
7.160
7.241
6.680
6.680
3,512
-0.29(-4.16%)
Sep 27, 2023
7.080
7.320
6.690
6.970
5,158
+0.31(+4.65%)
Sep 26, 2023
6.840
7.000
6.500
6.660
5,107
-0.34(-4.86%)
Sep 25, 2023
7.710
7.000
7.000
7.000
12,081
-0.52(-6.91%)
Sep 22, 2023
7.695
7.755
7.410
7.520
5,125
-0.48(-6.00%)
Sep 21, 2023
7.350
8.000
7.350
8.000
3,407
+0.48(+6.35%)
Sep 20, 2023
8.660
9.201
7.330
7.522
31,724
-0.77(-9.26%)
Sep 19, 2023
8.500
8.750
8.079
8.290
17,120
-0.43(-4.88%)
Sep 18, 2023
8.510
8.854
8.500
8.715
4,835
+0.35(+4.12%)
Sep 15, 2023
9.910
10.46
8.370
8.370
16,406
-1.54(-15.54%)
Sep 14, 2023
9.930
10.25
9.910
9.910
6,751
-0.35(-3.41%)
Sep 13, 2023
10.75
10.75
10.00
10.26
5,410
-0.07(-0.66%)
Sep 12, 2023
10.87
11.01
10.18
10.33
10,747
-0.23(-2.20%)
Sep 11, 2023
10.50
10.95
10.50
10.56
5,560
-0.40(-3.65%)
Sep 08, 2023
10.85
11.43
10.55
10.96
5,678
+0.04(+0.37%)
Sep 07, 2023
11.46
11.46
10.45
10.92
11,583
+0.29(+2.73%)
Sep 06, 2023
11.35
11.50
10.49
10.63
9,175
-0.58(-5.17%)
Sep 05, 2023
11.59
11.95
11.04
11.21
13,183
-0.61(-5.16%)
Sep 01, 2023
11.85
11.99
11.37
11.82
13,762
+0.60(+5.35%)
Aug 31, 2023
10.44
11.99
10.11
11.22
26,144
+0.84(+8.09%)
Aug 30, 2023
9.990
10.39
9.860
10.38
16,344
+0.43(+4.32%)
Aug 29, 2023
9.730
10.15
9.730
9.950
6,873
+0.09(+0.91%)
Aug 28, 2023
10.00
10.14
9.330
9.860
13,757
-0.29(-2.86%)
Aug 25, 2023
8.680
10.15
8.450
10.15
35,500
+1.21(+13.47%)
Aug 24, 2023
8.850
9.200
8.550
8.945
22,781
+0.08(+0.85%)
Aug 23, 2023
9.090
9.290
8.680
8.870
21,413
+0.05(+0.53%)
Aug 22, 2023
8.905
9.420
8.295
8.823
25,907
+0.00(+0.03%)
Aug 21, 2023
9.990
9.990
8.565
8.820
28,847
-1.20(-11.98%)
Aug 18, 2023
7.620
10.15
7.350
10.02
113,109
+2.14(+27.22%)
Aug 17, 2023
7.760
8.200
7.720
7.876
20,784
-0.62(-7.34%)
Aug 16, 2023
8.400
8.950
7.150
8.500
87,547
+0.37(+4.55%)
Aug 15, 2023
8.370
8.510
8.110
8.130
13,003
-0.35(-4.13%)
Aug 14, 2023
8.560
8.856
8.110
8.480
28,160
+0.37(+4.56%)
Aug 11, 2023
9.050
9.110
8.100
8.110
41,546
-0.89(-9.89%)
Aug 10, 2023
8.000
9.180
7.570
9.000
147,504
+1.32(+17.19%)
Aug 09, 2023
7.050
7.950
6.965
7.680
60,996
+0.63(+8.93%)
Aug 08, 2023
6.480
7.070
6.454
7.050
40,001
+0.62(+9.73%)
Aug 07, 2023
5.950
6.700
5.950
6.425
47,400
+0.47(+7.98%)
Aug 04, 2023
5.900
6.000
5.500
5.950
16,939
+0.20(+3.48%)
Aug 03, 2023
5.890
5.900
5.490
5.750
22,956
+0.09(+1.59%)
Aug 02, 2023
5.590
6.160
5.260
5.660
36,873
+0.17(+3.10%)
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
.