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
UNCHANGED
Streaming Delayed 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 (%)
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%)
Nov 01, 2018
9.540
9.720
9.540
9.720
1,062
-0.38(-3.76%)
Oct 31, 2018
10.16
10.42
9.910
10.10
2,360
-0.50(-4.72%)
Oct 30, 2018
10.60
10.60
10.60
10.60
319
+0.08(+0.76%)
Oct 29, 2018
10.04
10.52
10.04
10.52
1,803
+0.12(+1.15%)
Oct 26, 2018
10.29
10.40
9.680
10.40
2,100
+0.15(+1.44%)
Oct 25, 2018
9.860
10.25
9.860
10.25
465
+0.19(+1.91%)
Oct 24, 2018
9.840
10.06
9.840
10.06
1,740
+0.10(+1.00%)
Oct 23, 2018
9.610
10.18
9.610
9.960
2,051
-0.14(-1.42%)
Oct 22, 2018
10.03
10.20
9.930
10.10
2,366
+0.08(+0.83%)
Oct 19, 2018
10.18
10.18
9.680
10.02
3,000
-0.28(-2.72%)
Oct 18, 2018
10.30
10.30
10.30
10.30
5
+0.00(+0.00%)
Oct 17, 2018
10.20
10.50
10.19
10.30
3,728
-0.24(-2.28%)
Oct 16, 2018
10.14
10.57
10.11
10.54
2,234
+0.44(+4.36%)
Oct 15, 2018
9.900
10.70
9.900
10.10
13,682
-0.03(-0.30%)
Oct 12, 2018
9.860
10.36
9.860
10.13
2,900
-0.14(-1.36%)
Oct 11, 2018
10.11
10.27
9.720
10.27
11,480
+0.13(+1.28%)
Oct 10, 2018
9.840
10.14
9.767
10.14
5,342
+0.15(+1.48%)
Oct 09, 2018
9.820
10.07
9.820
9.992
478
+0.13(+1.34%)
Oct 08, 2018
9.850
10.18
9.800
9.860
2,219
-0.04(-0.40%)
Oct 05, 2018
9.820
10.27
9.800
9.900
1,900
+0.22(+2.31%)
Oct 04, 2018
9.890
10.13
9.677
9.677
3,434
-0.46(-4.57%)
Oct 03, 2018
9.970
10.14
9.780
10.14
2,015
+0.14(+1.40%)
Oct 02, 2018
10.00
10.00
17
+0.00(+0.00%)
Oct 01, 2018
10.00
10.00
9.990
10.00
1,557
+0.00(+0.00%)
Sep 28, 2018
10.00
10.00
10.00
10.00
700
+0.00(+0.00%)
Sep 27, 2018
10.00
10.00
43
+0.00(+0.00%)
Sep 26, 2018
10.00
10.00
32
+0.00(+0.00%)
Sep 25, 2018
10.00
10.00
10.00
10.00
19
+0.00(+0.00%)
Sep 24, 2018
10.25
10.25
9.850
10.00
3,813
-0.09(-0.89%)
Sep 21, 2018
10.20
10.20
9.520
10.09
8,700
-0.03(-0.25%)
Sep 20, 2018
9.440
10.42
9.440
10.12
1,409
+0.61(+6.45%)
Sep 19, 2018
9.440
9.750
9.440
9.502
1,601
-0.16(-1.63%)
Sep 18, 2018
9.430
9.668
9.430
9.660
1,174
+0.24(+2.55%)
Sep 17, 2018
9.420
9.420
9.420
9.420
240
-0.37(-3.78%)
Sep 14, 2018
9.540
9.790
9.540
9.790
1,100
+0.29(+3.05%)
Sep 13, 2018
9.570
9.760
9.320
9.500
1,949
-0.09(-0.94%)
Sep 12, 2018
10.02
10.04
9.400
9.590
3,126
+0.06(+0.63%)
Sep 11, 2018
9.250
9.890
9.250
9.530
5,342
+0.10(+1.06%)
Sep 10, 2018
9.400
9.880
9.400
9.430
824
-0.17(-1.77%)
Sep 07, 2018
9.600
9.600
9.600
9.600
200
-0.33(-3.28%)
Sep 06, 2018
10.04
10.04
9.700
9.925
1,560
+0.23(+2.32%)
Sep 05, 2018
9.620
10.10
9.569
9.700
3,899
-0.10(-1.07%)
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
.