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 (%)
Apr 27, 2018
10.30
10.30
10.30
14
+0.20(+1.98%)
Apr 26, 2018
10.10
10.10
10.10
10.10
523
-0.54(-5.08%)
Apr 25, 2018
10.64
10.64
10.64
10.64
807
-0.89(-7.72%)
Apr 24, 2018
12.00
12.00
11.45
11.53
3,882
+0.33(+2.95%)
Apr 18, 2018
11.20
11.20
11.20
4
-0.24(-2.10%)
Apr 17, 2018
11.44
11.44
11.44
11.44
773
+0.00(+0.00%)
Apr 12, 2018
11.44
11.44
11.44
21
+0.46(+4.19%)
Apr 10, 2018
10.98
10.98
10.98
58
+0.85(+8.39%)
Apr 09, 2018
10.13
10.13
10.13
10.13
348
-0.07(-0.68%)
Apr 05, 2018
10.20
10.20
10.20
18
-0.65(-5.99%)
Apr 02, 2018
10.85
10.85
10.85
88
-0.08(-0.73%)
Mar 29, 2018
10.93
10.93
10.93
0
+0.65(+6.28%)
Mar 27, 2018
10.28
10.28
10.28
7
+0.08(+0.83%)
Mar 23, 2018
10.20
10.20
10.20
104
+0.00(+0.00%)
Mar 22, 2018
10.21
10.24
10.20
10.20
2,835
-0.01(-0.10%)
Mar 21, 2018
10.21
10.21
10.21
10.21
196
-0.01(-0.05%)
Mar 19, 2018
10.22
10.22
10.22
8
-0.98(-8.79%)
Mar 16, 2018
11.19
11.43
11.19
11.20
4,054
+0.00(+0.00%)
Mar 15, 2018
11.20
11.20
11.19
11.20
604
+0.04(+0.36%)
Mar 14, 2018
11.16
11.16
11.16
11.16
146
+0.66(+6.29%)
Mar 08, 2018
10.50
10.50
10.50
63
-0.70(-6.25%)
Mar 07, 2018
11.25
11.25
11.20
11.20
449
+0.45(+4.19%)
Mar 06, 2018
10.99
11.00
10.75
10.75
1,886
+0.43(+4.17%)
Mar 05, 2018
10.28
10.47
10.01
10.32
1,435
-0.65(-5.93%)
Mar 01, 2018
10.97
10.97
10.97
30
+0.44(+4.18%)
Feb 27, 2018
10.53
10.53
10.53
17
-0.56(-5.05%)
Feb 26, 2018
10.90
11.61
10.90
11.09
599
+0.10(+0.91%)
Feb 22, 2018
10.99
10.99
10.99
62
+0.54(+5.17%)
Feb 21, 2018
10.10
10.85
10.10
10.45
3,144
+0.66(+6.70%)
Feb 20, 2018
10.20
10.20
9.794
9.794
791
-0.41(-3.98%)
Feb 16, 2018
10.20
10.20
10.20
0
+0.33(+3.34%)
Feb 15, 2018
9.798
9.990
9.798
9.870
3,401
+0.12(+1.23%)
Feb 12, 2018
9.750
9.750
9.750
75
-0.25(-2.50%)
Feb 09, 2018
9.770
10.08
9.770
10.00
1,860
+0.11(+1.11%)
Feb 08, 2018
9.890
9.890
9.890
9.890
560
-0.01(-0.10%)
Feb 06, 2018
9.900
9.900
9.900
30
+0.15(+1.54%)
Feb 05, 2018
9.770
10.02
9.750
9.750
3,547
+0.00(+0.00%)
Feb 02, 2018
9.770
9.770
9.750
9.750
608
-0.00(-0.00%)
Feb 01, 2018
9.750
9.750
9.750
9.750
791
-0.17(-1.70%)
Jan 30, 2018
9.919
9.919
9.919
75
+0.17(+1.73%)
Jan 29, 2018
9.750
9.750
9.750
9.750
1,143
-0.10(-1.02%)
Jan 26, 2018
9.850
9.850
9.850
9.850
281
+0.10(+1.03%)
Jan 24, 2018
9.750
9.750
9.750
14
-0.14(-1.42%)
Jan 23, 2018
9.864
9.890
9.864
9.890
1,324
-0.11(-1.10%)
Jan 19, 2018
10.00
10.00
10.00
44
+0.46(+4.84%)
Jan 18, 2018
9.477
9.539
9.477
9.539
1,325
-0.01(-0.07%)
Jan 17, 2018
9.545
9.545
9.545
9.545
518
+0.03(+0.26%)
Jan 16, 2018
9.357
9.530
9.300
9.520
2,255
+0.31(+3.37%)
Jan 12, 2018
9.210
9.210
9.210
0
+0.00(+0.00%)
Jan 11, 2018
9.260
9.260
9.200
9.210
2,625
-0.70(-7.07%)
Jan 10, 2018
10.21
10.30
9.910
9.910
3,996
+0.11(+1.13%)
Jan 09, 2018
9.800
9.800
9.752
9.800
793
+0.04(+0.41%)
Jan 08, 2018
9.251
10.00
9.251
9.760
3,627
+0.06(+0.62%)
Jan 05, 2018
8.760
10.09
8.760
9.700
6,763
+0.95(+10.86%)
Jan 04, 2018
8.274
9.150
8.274
8.750
2,508
+0.23(+2.70%)
Jan 03, 2018
8.250
8.950
8.240
8.520
9,746
+0.32(+3.90%)
Jan 02, 2018
8.200
8.020
8.200
8,304
+0.18(+2.24%)
Dec 29, 2017
8.020
8.020
8.020
0
-0.06(-0.74%)
Dec 28, 2017
8.200
8.200
7.980
8.080
1,084
+0.09(+1.13%)
Dec 27, 2017
7.745
7.990
7.745
7.990
1,462
+0.29(+3.77%)
Dec 26, 2017
7.639
7.870
7.639
7.700
4,842
-0.02(-0.26%)
Dec 22, 2017
7.683
7.740
7.683
7.720
11,840
+0.10(+1.31%)
Dec 21, 2017
7.525
7.620
7.525
7.620
968
+0.06(+0.78%)
Dec 20, 2017
7.566
7.566
7.560
7.561
1,069
-0.09(-1.17%)
Dec 19, 2017
7.711
7.720
7.510
7.650
7,152
+0.14(+1.86%)
Dec 18, 2017
7.690
7.990
7.500
7.510
9,170
-0.38(-4.82%)
Dec 15, 2017
7.570
7.890
7.500
7.890
2,283
+0.22(+2.87%)
Dec 14, 2017
7.700
7.725
7.527
7.670
3,493
-0.11(-1.41%)
Dec 13, 2017
7.604
7.780
7.520
7.780
3,096
+0.07(+0.91%)
Dec 12, 2017
7.638
7.710
7.638
7.710
2,672
-0.08(-1.03%)
Dec 11, 2017
7.830
7.830
7.780
7.790
1,234
+0.10(+1.30%)
Dec 08, 2017
7.667
7.690
7.667
7.690
1,803
-0.01(-0.13%)
Dec 06, 2017
7.700
7.700
7.700
139
-0.12(-1.59%)
Dec 05, 2017
7.800
7.824
7.800
7.824
481
+0.02(+0.31%)
Dec 04, 2017
8.000
7.730
7.800
2,994
+0.07(+0.91%)
Dec 01, 2017
7.710
7.890
7.710
7.730
1,435
+0.13(+1.70%)
Nov 30, 2017
7.601
7.601
7.601
7.601
404
-0.09(-1.16%)
Nov 29, 2017
7.690
7.690
7.690
7.690
272
-0.16(-2.00%)
Nov 28, 2017
7.663
8.000
7.663
7.847
1,778
+0.06(+0.73%)
Nov 27, 2017
7.650
7.870
7.650
7.790
3,870
+0.14(+1.83%)
Nov 24, 2017
7.650
7.650
7.650
7.650
299
-0.41(-5.08%)
Nov 22, 2017
8.042
8.090
8.042
8.060
2,510
+0.31(+4.03%)
Nov 20, 2017
7.748
7.748
7.748
155
-0.65(-7.76%)
Nov 17, 2017
8.510
8.510
8.350
8.400
2,293
-0.11(-1.29%)
Nov 16, 2017
8.559
8.559
8.450
8.510
3,278
-0.36(-4.02%)
Nov 15, 2017
8.805
9.000
8.790
8.866
6,355
-0.12(-1.28%)
Nov 14, 2017
8.740
8.981
8.740
8.981
1,196
+0.16(+1.83%)
Nov 13, 2017
8.820
8.820
8.810
8.820
1,295
-0.10(-1.12%)
Nov 10, 2017
9.259
9.259
8.920
8.920
1,239
-0.08(-0.89%)
Nov 09, 2017
9.101
9.101
8.740
9.000
884
-0.11(-1.21%)
Nov 08, 2017
8.980
9.148
8.980
9.110
663
+0.19(+2.13%)
Nov 07, 2017
8.810
9.070
8.650
8.920
3,442
+0.10(+1.16%)
Nov 06, 2017
8.800
8.888
8.800
8.818
1,516
-0.09(-1.04%)
Nov 03, 2017
9.078
9.078
8.910
8.910
1,533
+0.02(+0.25%)
Nov 02, 2017
9.000
9.000
8.888
8.888
1,565
+0.05(+0.54%)
Nov 01, 2017
9.780
9.875
8.840
8.840
14,270
-1.09(-10.97%)
Oct 31, 2017
9.830
10.16
9.830
9.929
879
-0.02(-0.21%)
Oct 30, 2017
9.950
9.950
9.950
9.950
375
+0.05(+0.50%)
Oct 24, 2017
9.900
9.900
9.900
56
-0.10(-1.00%)
Oct 23, 2017
10.10
10.10
9.970
10.00
3,052
-0.29(-2.82%)
Oct 20, 2017
10.00
10.29
10.00
10.29
9,197
+0.28(+2.80%)
Oct 19, 2017
10.06
10.06
10.01
10.01
3,160
-0.29(-2.82%)
Oct 18, 2017
10.30
10.30
10.30
10.30
461
+0.10(+0.98%)
Oct 17, 2017
10.20
10.20
10.20
10.20
366
+0.15(+1.49%)
Oct 13, 2017
10.05
10.05
10.05
78
-0.20(-1.95%)
Oct 11, 2017
10.25
10.25
10.25
128
+0.00(+0.00%)
Oct 09, 2017
10.25
10.25
10.25
77
-0.30(-2.84%)
Oct 06, 2017
10.50
10.55
10.50
10.55
318
+0.05(+0.48%)
Oct 05, 2017
10.50
10.50
10.50
10.50
481
-0.21(-1.96%)
Oct 04, 2017
10.78
10.78
9.950
10.71
2,255
-0.10(-0.95%)
Oct 03, 2017
10.81
10.81
10.81
10.81
478
-0.18(-1.67%)
Oct 02, 2017
10.98
11.00
10.98
11.00
547
-0.00(-0.04%)
Sep 28, 2017
11.00
181
+0.00(+0.00%)
Sep 27, 2017
11.02
11.12
11.00
11.00
4,383
-0.00(-0.00%)
Sep 26, 2017
11.00
11.00
11.00
11.00
271
-0.01(-0.05%)
Sep 22, 2017
11.01
129
+0.21(+1.91%)
Sep 21, 2017
10.80
10.80
10.80
10.80
216
+0.02(+0.19%)
Sep 19, 2017
10.78
5
-0.01(-0.07%)
Sep 18, 2017
10.79
10.79
10.79
10.79
529
-0.71(-6.20%)
Sep 15, 2017
11.50
11.50
11.50
11.50
1,092
+0.19(+1.68%)
Sep 13, 2017
11.31
131
+0.26(+2.35%)
Sep 12, 2017
11.02
11.05
11.02
11.05
1,612
+0.09(+0.82%)
Sep 11, 2017
11.07
11.07
10.88
10.96
1,526
-0.30(-2.66%)
Sep 08, 2017
10.50
11.33
10.50
11.26
1,171
+0.68(+6.45%)
Sep 07, 2017
10.55
10.58
10.50
10.58
1,494
+0.02(+0.17%)
Sep 06, 2017
10.55
10.56
10.55
10.56
737
+0.12(+1.15%)
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
.