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 (%)
Mar 29, 2019
6.912
6.912
6.200
6.640
7,400
-0.46(-6.48%)
Mar 28, 2019
7.250
8.050
7.000
7.100
23,279
-1.29(-15.38%)
Mar 27, 2019
7.430
8.930
7.190
8.390
77,315
+0.99(+13.36%)
Mar 26, 2019
7.376
7.401
7.320
7.401
662
+0.33(+4.72%)
Mar 25, 2019
7.290
7.290
7.023
7.068
1,311
-0.03(-0.46%)
Mar 22, 2019
7.300
7.447
7.100
7.100
1,700
-0.20(-2.74%)
Mar 21, 2019
7.260
7.539
7.256
7.300
3,431
-0.29(-3.85%)
Mar 20, 2019
7.380
7.593
7.380
7.593
1,441
-0.03(-0.36%)
Mar 19, 2019
7.360
7.714
7.360
7.620
10,268
-0.26(-3.30%)
Mar 18, 2019
7.900
7.900
7.842
7.880
5,349
+0.03(+0.38%)
Mar 15, 2019
7.800
7.860
7.658
7.850
2,300
+0.05(+0.64%)
Mar 14, 2019
7.560
7.800
7.523
7.800
1,243
+0.21(+2.80%)
Mar 13, 2019
7.550
7.588
7.550
7.588
420
+0.05(+0.60%)
Mar 12, 2019
7.680
7.680
7.450
7.543
1,719
-0.24(-3.05%)
Mar 11, 2019
7.685
7.800
7.660
7.780
3,195
-0.06(-0.77%)
Mar 08, 2019
7.700
7.840
7.690
7.840
3,600
-0.03(-0.38%)
Mar 07, 2019
7.870
7.870
7.870
7.870
119
+0.00(+0.00%)
Mar 06, 2019
7.758
7.870
7.758
7.870
1,206
+0.06(+0.77%)
Mar 05, 2019
7.700
7.810
7.700
7.810
602
-0.02(-0.28%)
Mar 04, 2019
7.870
7.870
7.750
7.832
1,018
-0.10(-1.24%)
Mar 01, 2019
7.930
7.930
7.930
7.930
100
+0.00(+0.00%)
Feb 28, 2019
7.930
7.930
7.930
7.930
53
+0.00(+0.00%)
Feb 27, 2019
7.930
7.930
7.930
7.930
7
+0.00(+0.00%)
Feb 26, 2019
7.930
7.930
7.930
7.930
44
+0.00(+0.00%)
Feb 25, 2019
7.790
7.935
7.790
7.930
3,245
+0.09(+1.15%)
Feb 22, 2019
7.760
7.950
7.750
7.840
1,800
-0.05(-0.63%)
Feb 21, 2019
7.720
7.900
7.710
7.890
1,105
-0.05(-0.63%)
Feb 20, 2019
7.940
7.940
7.940
7.940
226
+0.09(+1.15%)
Feb 19, 2019
7.850
7.850
7.850
7.850
50
+0.00(+0.00%)
Feb 15, 2019
7.920
7.920
7.850
7.850
3,200
+0.04(+0.50%)
Feb 14, 2019
7.811
7.811
7.811
7.811
1,124
-0.19(-2.36%)
Feb 13, 2019
8.000
8.000
8.000
8.000
14
+0.00(+0.00%)
Feb 12, 2019
8.000
8.000
8.000
8.000
2,265
+0.00(+0.00%)
Feb 11, 2019
8.000
8.000
8.000
8.000
178
+0.00(+0.00%)
Feb 08, 2019
8.000
8.040
8.000
8.000
1,900
-0.00(-0.00%)
Feb 07, 2019
8.120
8.132
8.000
8.000
2,248
-0.14(-1.67%)
Feb 06, 2019
8.136
8.136
8.136
8.136
237
+0.14(+1.70%)
Feb 05, 2019
8.000
8.000
8.000
8.000
991
+0.09(+1.14%)
Feb 04, 2019
7.710
8.000
7.710
7.910
1,096
-0.09(-1.12%)
Feb 01, 2019
8.000
8.000
8.000
8.000
400
-0.15(-1.84%)
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%)
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
.