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 31, 2020
3.650
3.650
3.296
3.320
4,312
-0.19(-5.41%)
Mar 30, 2020
3.570
3.570
3.290
3.510
1,962
+0.25(+7.67%)
Mar 27, 2020
3.370
3.480
3.065
3.260
16,900
-0.36(-9.94%)
Mar 26, 2020
3.250
3.690
2.870
3.620
39,888
+0.27(+8.06%)
Mar 25, 2020
3.720
3.720
3.280
3.350
4,642
-0.05(-1.47%)
Mar 24, 2020
3.730
3.730
3.370
3.400
4,443
+0.00(+0.00%)
Mar 23, 2020
3.340
3.640
3.050
3.400
4,410
-0.21(-5.69%)
Mar 20, 2020
3.800
3.800
3.300
3.605
6,900
-0.10(-2.57%)
Mar 19, 2020
2.910
3.720
2.910
3.700
8,548
+0.57(+18.21%)
Mar 18, 2020
4.050
4.050
2.820
3.130
24,707
-0.66(-17.31%)
Mar 17, 2020
4.110
4.110
3.330
3.785
39,393
-0.05(-1.43%)
Mar 16, 2020
4.330
4.330
3.530
3.840
11,288
-0.29(-7.02%)
Mar 13, 2020
4.270
4.530
3.530
4.130
33,600
+0.23(+5.90%)
Mar 12, 2020
3.940
4.310
3.840
3.900
37,511
-0.51(-11.56%)
Mar 11, 2020
4.760
4.850
3.940
4.410
30,054
-0.34(-7.16%)
Mar 10, 2020
4.340
4.970
4.310
4.750
33,282
+0.41(+9.54%)
Mar 09, 2020
3.940
4.500
3.200
4.336
69,021
+0.09(+2.03%)
Mar 06, 2020
5.330
5.330
4.250
4.250
145,200
-0.86(-16.83%)
Mar 05, 2020
7.700
7.710
5.000
5.110
1,043,515
+1.11(+27.75%)
Mar 04, 2020
4.180
4.180
3.630
4.000
3,708
-0.06(-1.48%)
Mar 03, 2020
3.990
4.190
3.750
4.060
8,923
+0.28(+7.41%)
Mar 02, 2020
3.710
3.790
3.300
3.780
26,929
-0.21(-5.26%)
Feb 28, 2020
4.000
4.040
3.590
3.990
21,500
-0.05(-1.24%)
Feb 27, 2020
4.220
4.426
3.926
4.040
2,297
-0.28(-6.48%)
Feb 26, 2020
4.100
4.600
4.050
4.320
38,999
+0.30(+7.46%)
Feb 25, 2020
3.990
4.270
3.850
4.020
37,274
-0.01(-0.36%)
Feb 24, 2020
3.800
4.135
3.800
4.034
18,294
-0.17(-3.94%)
Feb 21, 2020
4.350
4.990
4.060
4.200
104,400
-0.28(-6.25%)
Feb 20, 2020
4.600
4.890
4.350
4.480
33,172
-0.18(-3.81%)
Feb 19, 2020
4.400
4.840
4.400
4.657
27,305
+0.20(+4.45%)
Feb 18, 2020
4.790
5.010
4.459
4.459
44,515
-0.10(-2.12%)
Feb 14, 2020
4.530
4.800
4.400
4.555
40,000
-0.01(-0.32%)
Feb 13, 2020
4.279
4.640
4.244
4.570
17,709
+0.24(+5.44%)
Feb 12, 2020
4.112
4.447
4.112
4.334
13,820
+0.08(+1.98%)
Feb 11, 2020
4.150
4.690
4.050
4.250
31,519
-0.01(-0.23%)
Feb 10, 2020
4.400
4.400
4.010
4.260
17,616
-0.00(-0.08%)
Feb 07, 2020
3.944
4.500
3.944
4.264
48,600
+0.41(+10.74%)
Feb 06, 2020
3.970
4.000
3.751
3.850
4,319
-0.03(-0.77%)
Feb 05, 2020
3.550
4.100
3.550
3.880
60,550
+0.20(+5.43%)
Feb 04, 2020
3.670
4.000
3.600
3.680
38,477
+0.10(+2.66%)
Feb 03, 2020
3.690
4.120
3.490
3.585
41,239
+0.08(+2.43%)
Jan 31, 2020
3.540
3.800
3.450
3.500
27,400
-0.13(-3.58%)
Jan 30, 2020
3.900
4.100
3.390
3.630
33,363
-0.31(-7.98%)
Jan 29, 2020
3.940
4.351
3.920
3.945
29,908
-0.03(-0.63%)
Jan 28, 2020
3.910
4.190
3.880
3.970
16,668
-0.15(-3.66%)
Jan 27, 2020
3.868
5.720
3.850
4.121
373,976
+0.27(+7.04%)
Jan 24, 2020
4.100
4.100
3.850
3.850
8,300
-0.24(-5.81%)
Jan 23, 2020
4.000
4.100
3.850
4.088
6,855
-0.01(-0.30%)
Jan 22, 2020
4.000
4.190
3.820
4.100
52,539
+0.33(+8.75%)
Jan 21, 2020
3.610
4.050
3.370
3.770
82,839
+0.16(+4.43%)
Jan 17, 2020
4.010
4.220
3.604
3.610
50,200
-0.33(-8.38%)
Jan 16, 2020
3.810
4.900
3.700
3.940
232,510
-0.00(-0.13%)
Jan 15, 2020
4.330
4.330
3.870
3.945
16,302
-0.13(-3.07%)
Jan 14, 2020
4.480
4.480
4.000
4.070
17,722
-0.16(-3.71%)
Jan 13, 2020
4.040
4.390
4.030
4.227
13,991
-0.10(-2.38%)
Jan 10, 2020
3.962
4.460
3.962
4.330
12,400
+0.02(+0.46%)
Jan 09, 2020
4.350
4.510
4.194
4.310
12,483
-0.04(-0.92%)
Jan 08, 2020
4.330
4.580
3.840
4.350
12,176
+0.04(+1.04%)
Jan 07, 2020
4.490
4.600
4.260
4.305
7,206
+0.04(+0.82%)
Jan 06, 2020
4.000
4.700
3.810
4.270
71,218
+0.48(+12.66%)
Jan 03, 2020
3.850
3.930
3.700
3.790
17,600
+0.02(+0.53%)
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
.