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 30, 2019
5.980
6.040
5.950
5.951
12,412
-0.05(-0.82%)
Apr 29, 2019
6.000
6.000
6.000
6.000
1,739
-0.11(-1.75%)
Apr 26, 2019
6.107
6.107
6.107
6.107
100
-0.00(-0.05%)
Apr 25, 2019
6.040
6.110
5.870
6.110
7,039
+0.01(+0.21%)
Apr 24, 2019
6.490
6.490
5.961
6.097
6,954
-0.13(-2.13%)
Apr 23, 2019
6.367
6.367
5.790
6.230
14,105
+0.08(+1.30%)
Apr 22, 2019
6.150
6.390
6.150
6.150
5,101
-0.15(-2.38%)
Apr 18, 2019
6.300
6.300
6.300
6.300
200
+0.06(+0.96%)
Apr 17, 2019
6.190
6.540
6.091
6.240
5,201
-0.06(-0.93%)
Apr 16, 2019
6.350
6.448
6.299
6.299
1,553
-0.07(-1.12%)
Apr 15, 2019
6.200
6.400
6.200
6.370
1,299
+0.03(+0.47%)
Apr 12, 2019
6.121
6.340
6.121
6.340
900
+0.09(+1.44%)
Apr 11, 2019
6.260
6.500
6.220
6.250
11,661
+0.00(+0.00%)
Apr 10, 2019
6.379
7.160
6.222
6.250
18,186
-0.50(-7.43%)
Apr 09, 2019
6.449
6.828
6.429
6.751
3,189
+0.40(+6.32%)
Apr 08, 2019
6.248
6.370
6.176
6.350
6,563
+0.09(+1.44%)
Apr 05, 2019
6.433
6.433
6.260
6.260
1,600
-0.26(-3.99%)
Apr 04, 2019
6.520
6.520
6.520
6.520
414
+0.20(+3.16%)
Apr 03, 2019
6.610
6.605
6.320
6.320
3,360
-0.54(-7.80%)
Apr 02, 2019
6.522
6.982
6.464
6.855
5,945
+0.34(+5.28%)
Apr 01, 2019
6.410
6.570
6.350
6.511
4,756
-0.13(-1.94%)
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%)
Jan 02, 2019
9.240
9.500
8.380
9.470
1,957
+1.04(+12.34%)
Dec 31, 2018
8.310
9.490
8.310
8.430
1,200
-0.31(-3.55%)
Dec 28, 2018
7.990
8.740
7.990
8.740
300
-0.03(-0.30%)
Dec 27, 2018
7.750
8.800
7.750
8.766
3,410
+0.38(+4.48%)
Dec 26, 2018
7.590
8.393
7.590
8.390
1,639
+0.37(+4.61%)
Dec 24, 2018
7.800
8.450
7.800
8.020
1,400
-0.42(-4.98%)
Dec 21, 2018
8.190
8.530
8.100
8.440
2,100
+0.21(+2.55%)
Dec 20, 2018
8.030
8.230
7.550
8.230
847
-0.55(-6.26%)
Dec 19, 2018
8.940
8.940
8.780
8.780
640
-0.10(-1.13%)
Dec 18, 2018
8.880
8.880
8.880
8.880
88
+0.00(+0.00%)
Dec 17, 2018
8.880
8.880
8.880
8.880
1
+0.00(+0.00%)
Dec 14, 2018
8.880
8.880
8.880
8.880
100
+0.00(+0.00%)
Dec 13, 2018
8.880
8.880
8.880
8.880
618
-0.62(-6.53%)
Dec 12, 2018
8.470
9.500
8.020
9.500
2,272
+0.81(+9.28%)
Dec 11, 2018
8.560
8.986
8.350
8.693
4,591
-0.27(-2.98%)
Dec 10, 2018
7.850
8.960
7.734
8.960
4,602
+0.43(+5.04%)
Dec 07, 2018
8.200
8.530
7.500
8.530
3,800
+1.13(+15.27%)
Dec 06, 2018
8.530
8.993
7.400
7.400
7,226
-1.40(-15.91%)
Dec 04, 2018
8.800
8.800
8.800
8.800
100
+0.00(+0.00%)
Dec 03, 2018
8.800
8.992
8.800
8.800
1,175
-0.09(-1.01%)
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%)
Sep 04, 2018
10.02
10.25
9.500
9.805
2,280
+0.09(+0.98%)
Aug 31, 2018
9.710
9.710
9.710
0
-0.43(-4.24%)
Aug 30, 2018
9.860
10.14
9.850
10.14
667
+0.19(+1.91%)
Aug 29, 2018
10.00
10.26
9.950
9.950
1,677
-0.05(-0.50%)
Aug 28, 2018
9.550
10.00
9.485
10.00
2,115
+0.40(+4.17%)
Aug 27, 2018
9.600
9.600
333
+0.00(+0.00%)
Aug 24, 2018
9.600
9.600
9.600
9.600
100
-0.79(-7.61%)
Aug 23, 2018
9.480
10.39
9.160
10.39
1,563
+0.61(+6.24%)
Aug 22, 2018
9.720
10.00
9.410
9.780
5,039
-0.04(-0.40%)
Aug 21, 2018
9.480
9.930
9.411
9.820
4,669
-0.18(-1.80%)
Aug 20, 2018
9.420
10.00
9.420
10.00
3,176
+0.26(+2.67%)
Aug 17, 2018
9.450
9.740
9.450
9.740
600
-0.26(-2.60%)
Aug 16, 2018
9.490
10.00
9.380
10.00
1,626
+0.25(+2.56%)
Aug 15, 2018
9.620
9.750
9.560
9.750
1,206
+0.22(+2.31%)
Aug 14, 2018
9.530
9.530
9.530
9.530
996
-0.15(-1.55%)
Aug 13, 2018
9.680
9.680
9.680
9.680
316
+0.01(+0.10%)
Aug 10, 2018
9.670
9.670
9.670
9.670
100
-0.00(-0.02%)
Aug 09, 2018
9.672
9.672
9.672
9.672
332
-0.07(-0.70%)
Aug 08, 2018
9.394
9.740
9.390
9.740
4,556
+0.36(+3.84%)
Aug 07, 2018
9.753
9.753
9.380
9.380
701
-0.64(-6.39%)
Aug 06, 2018
10.02
10.02
10
+0.00(+0.00%)
Aug 03, 2018
10.02
10.02
10.02
10.02
100
+0.00(+0.00%)
Aug 02, 2018
9.740
10.35
9.740
10.02
454
+0.66(+7.05%)
Aug 01, 2018
10.20
10.20
9.360
9.360
2,199
-1.05(-10.11%)
Jul 31, 2018
10.41
10.41
10.41
10.41
598
-0.03(-0.26%)
Jul 30, 2018
10.44
10.44
12
+0.00(+0.00%)
Jul 27, 2018
10.50
10.50
10.44
10.44
1,200
-0.11(-1.04%)
Jul 26, 2018
10.55
10.55
10.55
10.55
344
-0.20(-1.86%)
Jul 20, 2018
10.75
10.75
10.75
157
+0.25(+2.38%)
Jul 18, 2018
10.50
10.50
10.50
75
-0.15(-1.41%)
Jul 16, 2018
10.65
10.65
10.65
22
-0.05(-0.47%)
Jul 12, 2018
10.70
10.70
10.70
12
-0.03(-0.28%)
Jul 11, 2018
10.73
10.73
10.73
10.73
726
-0.27(-2.45%)
Jul 06, 2018
11.00
11.00
11.00
43
-0.16(-1.47%)
Jul 02, 2018
11.16
11.16
11.16
30
+0.56(+5.32%)
Jun 29, 2018
10.60
10.60
10.60
10.60
204
+0.05(+0.47%)
Jun 28, 2018
10.55
10.55
10.55
10.55
1,057
-0.29(-2.68%)
Jun 27, 2018
10.84
10.84
10.84
10.84
374
-0.06(-0.55%)
Jun 26, 2018
10.90
10.90
10.90
10.90
518
-0.01(-0.09%)
Jun 25, 2018
10.93
11.07
10.80
10.91
28,206
-0.17(-1.53%)
Jun 22, 2018
10.69
11.09
10.69
11.08
3,893
+0.22(+2.03%)
Jun 21, 2018
10.74
11.02
10.74
10.86
9,916
-0.20(-1.76%)
Jun 20, 2018
10.76
11.12
10.76
11.05
11,936
+0.21(+1.89%)
Jun 19, 2018
10.65
11.05
10.65
10.85
2,443
+0.36(+3.40%)
Jun 18, 2018
10.49
10.49
10.49
10.49
456
+0.04(+0.41%)
Jun 15, 2018
11.09
10.45
10.45
9,946
-0.64(-5.77%)
Jun 14, 2018
10.88
11.14
10.86
11.09
7,697
+0.09(+0.82%)
Jun 13, 2018
10.86
11.15
10.81
11.00
19,351
+0.21(+1.95%)
Jun 12, 2018
11.00
11.05
10.72
10.79
18,581
+0.13(+1.22%)
Jun 11, 2018
10.70
11.02
10.66
10.66
18,781
-0.25(-2.29%)
Jun 08, 2018
10.75
11.05
10.75
10.91
6,352
+0.01(+0.09%)
Jun 07, 2018
10.68
10.90
10.55
10.90
2,818
-0.04(-0.35%)
Jun 05, 2018
10.94
10.94
10.94
143
+0.08(+0.72%)
Jun 04, 2018
10.96
11.10
10.86
10.86
4,634
-0.08(-0.73%)
Jun 01, 2018
11.12
11.15
10.59
10.94
4,089
+0.09(+0.83%)
May 31, 2018
11.01
11.45
10.38
10.85
56,149
-0.07(-0.64%)
May 30, 2018
10.89
11.50
10.80
10.92
4,738
-0.20(-1.80%)
May 29, 2018
10.78
11.15
10.60
11.12
5,933
+0.12(+1.09%)
May 25, 2018
11.00
11.00
11.00
0
+0.51(+4.86%)
May 24, 2018
10.50
10.80
10.35
10.49
1,815
-0.33(-3.05%)
May 23, 2018
10.82
10.82
10.82
10.82
382
+0.52(+5.05%)
May 22, 2018
10.30
10.30
10.30
10.30
376
-1.01(-8.96%)
May 17, 2018
11.31
11.31
11.31
0
+0.16(+1.46%)
May 16, 2018
11.13
11.15
11.12
11.15
521
+0.60(+5.68%)
May 15, 2018
10.20
10.55
10.20
10.55
336
+0.05(+0.49%)
May 14, 2018
10.50
10.50
10.50
10.50
1,209
+0.00(+0.00%)
May 07, 2018
10.50
10.50
10.50
103
+0.00(+0.00%)
May 04, 2018
10.50
10.50
10.50
10.50
369
-0.39(-3.58%)
May 03, 2018
10.69
10.89
10.55
10.89
1,371
+0.50(+4.81%)
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
.