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 (%)
Jul 31, 2019
4.862
4.862
4.862
4.862
285
+0.07(+1.50%)
Jul 30, 2019
4.790
4.790
4.790
4.790
313
-0.07(-1.44%)
Jul 29, 2019
4.860
4.860
154
+0.00(+0.00%)
Jul 26, 2019
4.940
4.940
4.780
4.860
1,600
+0.08(+1.67%)
Jul 25, 2019
4.950
4.950
4.780
4.780
1,340
-0.11(-2.25%)
Jul 24, 2019
4.490
5.180
4.470
4.890
14,117
-0.06(-1.21%)
Jul 23, 2019
5.030
5.050
4.950
4.950
7,545
+0.00(+0.00%)
Jul 22, 2019
4.850
5.145
4.800
4.950
12,409
-0.09(-1.81%)
Jul 19, 2019
5.327
5.327
4.960
5.041
10,200
-0.01(-0.17%)
Jul 18, 2019
4.800
5.260
4.800
5.050
10,604
+0.12(+2.43%)
Jul 17, 2019
4.700
5.160
4.700
4.930
7,041
+0.13(+2.71%)
Jul 16, 2019
4.850
5.150
4.660
4.800
12,694
-0.10(-2.04%)
Jul 15, 2019
4.800
5.490
4.600
4.900
10,375
+0.10(+2.08%)
Jul 12, 2019
4.650
4.890
4.630
4.800
10,100
+0.04(+0.84%)
Jul 11, 2019
4.520
4.930
4.480
4.760
10,792
+0.28(+6.24%)
Jul 10, 2019
4.410
4.790
4.360
4.481
7,507
+0.08(+1.83%)
Jul 09, 2019
4.400
4.400
4.400
4.400
135
-0.12(-2.65%)
Jul 08, 2019
4.420
4.521
4.400
4.520
2,765
-0.24(-5.00%)
Jul 05, 2019
4.380
4.758
4.380
4.758
600
+0.03(+0.55%)
Jul 03, 2019
4.760
5.135
4.590
4.732
11,200
+0.19(+4.11%)
Jul 02, 2019
4.520
4.603
4.390
4.545
20,211
-0.02(-0.54%)
Jul 01, 2019
4.620
4.702
4.500
4.570
5,963
-0.03(-0.65%)
Jun 28, 2019
4.600
4.743
4.150
4.600
29,100
+0.10(+2.22%)
Jun 27, 2019
4.650
4.770
4.360
4.500
12,650
-0.37(-7.60%)
Jun 26, 2019
4.580
5.122
4.580
4.870
22,929
+0.33(+7.18%)
Jun 25, 2019
4.490
4.950
4.390
4.544
25,984
-0.26(-5.34%)
Jun 24, 2019
4.700
5.070
4.551
4.800
9,410
+0.05(+1.05%)
Jun 21, 2019
5.110
5.110
4.700
4.750
13,000
-0.13(-2.72%)
Jun 20, 2019
4.890
5.103
4.650
4.883
8,167
-0.07(-1.36%)
Jun 19, 2019
4.970
5.100
4.510
4.950
8,989
-0.03(-0.52%)
Jun 18, 2019
4.680
5.190
4.530
4.976
8,104
+0.20(+4.10%)
Jun 17, 2019
5.000
5.150
4.670
4.780
9,234
-0.23(-4.59%)
Jun 14, 2019
5.200
5.550
5.010
5.010
6,400
-0.22(-4.13%)
Jun 13, 2019
5.900
5.900
5.226
5.226
11,176
-0.45(-7.99%)
Jun 12, 2019
5.550
5.920
5.400
5.680
12,544
+0.13(+2.34%)
Jun 11, 2019
5.140
5.600
5.137
5.550
9,596
+0.54(+10.67%)
Jun 10, 2019
5.090
5.431
5.015
5.015
8,368
-0.09(-1.67%)
Jun 07, 2019
5.060
5.100
5.060
5.100
1,000
+0.02(+0.49%)
Jun 06, 2019
5.198
5.198
5.052
5.075
1,914
+0.03(+0.69%)
Jun 05, 2019
5.040
5.180
5.030
5.040
3,554
-0.15(-2.88%)
Jun 04, 2019
5.159
5.191
4.970
5.190
17,823
-0.07(-1.33%)
Jun 03, 2019
5.375
5.375
5.166
5.260
4,332
+0.11(+2.14%)
May 31, 2019
5.374
5.374
5.120
5.150
2,800
-0.20(-3.68%)
May 30, 2019
5.347
5.347
3
+0.00(+0.00%)
May 29, 2019
5.347
5.347
5.347
5.347
1,406
+0.04(+0.77%)
May 28, 2019
5.700
5.810
5.306
5.306
9,948
-0.29(-5.26%)
May 24, 2019
5.530
6.050
5.270
5.600
11,600
-0.30(-5.08%)
May 23, 2019
6.050
6.080
5.700
5.900
13,517
-0.25(-4.07%)
May 22, 2019
5.950
6.150
5.740
6.150
14,845
+0.10(+1.65%)
May 21, 2019
5.881
6.104
5.850
6.050
16,383
+0.01(+0.17%)
May 20, 2019
5.930
6.109
5.898
6.040
29,954
+0.37(+6.53%)
May 17, 2019
5.670
5.951
5.670
5.670
11,800
+0.07(+1.25%)
May 16, 2019
5.500
5.900
5.442
5.600
19,545
+0.14(+2.55%)
May 15, 2019
5.468
5.468
5.460
5.460
690
+0.01(+0.16%)
May 14, 2019
5.447
5.452
5.447
5.452
856
-0.03(-0.51%)
May 13, 2019
5.597
5.597
5.480
5.480
3,180
-0.18(-3.23%)
May 10, 2019
5.663
5.663
5.663
5.663
100
-0.04(-0.65%)
May 09, 2019
5.700
5.700
5.700
5.700
190
+0.00(+0.00%)
May 08, 2019
5.689
5.700
5.482
5.700
2,337
-0.03(-0.53%)
May 07, 2019
5.730
5.730
5.730
5.730
512
-0.04(-0.73%)
May 06, 2019
5.690
5.809
5.690
5.772
1,827
-0.10(-1.69%)
May 03, 2019
5.737
5.872
5.737
5.872
700
-0.03(-0.48%)
May 02, 2019
5.710
5.910
5.670
5.900
1,126
-0.02(-0.34%)
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
.