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 (%)
Dec 31, 2019
3.520
3.950
3.290
3.950
27,800
+0.42(+12.04%)
Dec 30, 2019
3.580
3.720
3.460
3.526
15,711
-0.29(-7.61%)
Dec 27, 2019
3.390
3.820
3.390
3.816
14,100
+0.19(+5.13%)
Dec 26, 2019
3.950
3.950
3.340
3.630
13,656
-0.02(-0.55%)
Dec 24, 2019
3.930
3.940
3.320
3.650
11,600
+0.13(+3.79%)
Dec 23, 2019
3.724
3.940
3.300
3.517
11,770
-0.31(-8.06%)
Dec 20, 2019
3.260
4.000
3.200
3.825
17,800
+0.56(+16.97%)
Dec 19, 2019
3.500
3.500
3.200
3.270
9,406
-0.25(-7.10%)
Dec 18, 2019
3.600
3.640
3.280
3.520
7,971
-0.25(-6.63%)
Dec 17, 2019
3.850
4.090
3.400
3.770
18,029
-0.08(-2.08%)
Dec 16, 2019
4.060
4.300
3.600
3.850
66,563
-0.71(-15.63%)
Dec 13, 2019
4.650
4.840
4.250
4.563
192,600
+0.99(+27.82%)
Dec 12, 2019
3.600
3.700
3.010
3.570
59,755
+0.07(+2.00%)
Dec 11, 2019
3.100
3.990
2.850
3.500
119,811
+0.51(+17.06%)
Dec 10, 2019
3.000
3.000
2.980
2.990
1,072
-0.02(-0.66%)
Dec 09, 2019
3.031
3.043
3.000
3.010
2,296
+0.01(+0.33%)
Dec 06, 2019
3.350
3.380
3.000
3.000
14,600
-0.09(-2.91%)
Dec 05, 2019
2.915
3.090
2.915
3.090
825
-0.05(-1.74%)
Dec 04, 2019
3.340
3.340
3.145
3.145
286
+0.03(+1.11%)
Dec 03, 2019
2.790
3.200
2.790
3.110
2,617
+0.11(+3.67%)
Dec 02, 2019
3.000
3.000
3.000
3.000
37
+0.00(+0.00%)
Nov 29, 2019
2.980
3.200
2.960
3.000
1,500
+0.05(+1.69%)
Nov 27, 2019
3.190
3.350
2.900
2.950
5,300
-0.55(-15.71%)
Nov 26, 2019
3.780
3.800
3.500
3.500
36,374
-0.30(-7.89%)
Nov 25, 2019
3.800
3.800
3.700
3.800
1,800
-0.08(-1.94%)
Nov 22, 2019
3.875
3.875
3.875
3.875
100
-0.00(-0.13%)
Nov 21, 2019
4.060
4.060
3.820
3.880
3,731
+0.14(+3.74%)
Nov 20, 2019
3.910
4.090
3.600
3.740
5,320
+0.24(+6.86%)
Nov 19, 2019
3.740
3.740
3.500
3.500
2,618
+0.00(+0.00%)
Nov 18, 2019
3.870
3.870
3.500
3.500
3,645
-0.19(-5.21%)
Nov 15, 2019
3.742
3.742
3.692
3.692
1,100
-0.05(-1.44%)
Nov 14, 2019
3.747
3.747
3.747
3.747
1,079
-0.15(-3.93%)
Nov 13, 2019
3.900
3.900
3.900
3.900
20
+0.00(+0.00%)
Nov 12, 2019
3.960
3.960
3.550
3.900
2,017
+0.05(+1.26%)
Nov 11, 2019
3.852
3.852
3.852
3.852
18
+0.00(+0.00%)
Nov 08, 2019
3.852
3.852
3.852
3.852
100
+0.00(+0.00%)
Nov 07, 2019
4.010
4.010
3.852
3.852
650
-0.40(-9.37%)
Nov 05, 2019
4.250
4.250
4.250
0
+0.00(+0.00%)
Nov 04, 2019
3.946
4.250
3.946
4.250
230
-0.05(-1.16%)
Nov 01, 2019
4.300
4.300
4.300
4.300
100
+0.00(+0.00%)
Oct 31, 2019
4.300
4.300
4.300
4.300
27
+0.00(+0.00%)
Oct 30, 2019
4.354
4.560
4.020
4.300
6,023
-0.52(-10.79%)
Oct 29, 2019
4.990
5.000
4.530
4.820
2,146
+0.14(+2.99%)
Oct 28, 2019
4.740
4.750
4.510
4.680
2,748
-0.07(-1.47%)
Oct 25, 2019
4.730
5.000
4.573
4.750
5,700
-0.28(-5.47%)
Oct 24, 2019
5.120
5.200
4.628
5.025
7,492
-0.12(-2.32%)
Oct 23, 2019
4.850
5.190
4.850
5.144
24,145
+0.44(+9.45%)
Oct 22, 2019
4.910
4.950
4.700
4.700
3,192
-0.10(-2.08%)
Oct 21, 2019
4.820
4.820
4.650
4.800
1,934
+0.00(+0.00%)
Oct 18, 2019
4.360
4.800
4.330
4.800
600
+0.18(+3.90%)
Oct 17, 2019
3.925
4.830
3.925
4.620
24,302
+0.38(+8.96%)
Oct 16, 2019
4.200
4.250
4.093
4.240
1,879
+0.10(+2.42%)
Oct 15, 2019
4.240
4.240
3.900
4.140
990
+0.08(+1.97%)
Oct 14, 2019
3.630
4.280
3.630
4.060
1,598
-0.06(-1.46%)
Oct 11, 2019
4.120
4.120
4.120
4.120
500
+0.11(+2.64%)
Oct 10, 2019
4.014
4.014
4.014
4.014
407
-0.09(-2.10%)
Oct 09, 2019
4.100
4.100
4.100
4.100
63
+0.00(+0.00%)
Oct 08, 2019
4.100
4.100
64
+0.00(+0.00%)
Oct 07, 2019
4.280
4.280
4.040
4.100
3,691
+0.03(+0.74%)
Oct 04, 2019
3.980
4.220
3.980
4.070
2,000
+0.09(+2.26%)
Oct 03, 2019
3.980
4.000
3.700
3.980
3,268
+0.04(+1.02%)
Oct 02, 2019
3.810
4.000
3.810
3.940
1,065
-0.06(-1.50%)
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
.