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: 6:30 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, 2020
14.06
14.44
12.88
13.92
284,200
-0.29(-2.04%)
Jul 30, 2020
13.50
15.48
12.83
14.21
213,220
+0.21(+1.50%)
Jul 29, 2020
11.63
14.81
11.63
14.00
318,507
+1.79(+14.66%)
Jul 28, 2020
11.10
13.49
10.97
12.21
316,031
+0.94(+8.34%)
Jul 27, 2020
12.09
12.09
11.10
11.27
66,961
-0.72(-6.01%)
Jul 24, 2020
11.49
12.75
11.00
11.99
180,900
+0.09(+0.76%)
Jul 23, 2020
11.86
13.19
11.60
11.90
80,781
+0.00(+0.00%)
Jul 22, 2020
11.85
13.18
11.29
11.90
204,072
-0.15(-1.24%)
Jul 21, 2020
10.59
13.90
10.59
12.05
396,001
+1.07(+9.74%)
Jul 20, 2020
11.69
12.00
9.690
10.98
298,070
-1.12(-9.26%)
Jul 17, 2020
7.740
12.10
7.740
12.10
496,500
+4.25(+54.14%)
Jul 16, 2020
7.500
8.140
7.500
7.850
24,768
+0.15(+1.95%)
Jul 15, 2020
7.670
8.395
7.670
7.700
20,178
-0.07(-0.90%)
Jul 14, 2020
8.150
8.430
7.730
7.770
23,211
-0.29(-3.60%)
Jul 13, 2020
8.660
9.000
8.060
8.060
37,558
-0.60(-6.93%)
Jul 10, 2020
7.830
8.850
7.810
8.660
53,100
+0.64(+7.98%)
Jul 09, 2020
8.000
8.180
7.710
8.020
20,312
-0.15(-1.84%)
Jul 08, 2020
8.290
8.780
8.127
8.170
39,238
-0.33(-3.88%)
Jul 07, 2020
9.190
9.190
8.180
8.500
53,586
-0.50(-5.56%)
Jul 06, 2020
9.570
10.02
8.930
9.000
69,499
-0.70(-7.22%)
Jul 02, 2020
9.610
10.70
9.440
9.700
251,300
-0.12(-1.22%)
Jul 01, 2020
9.650
10.19
9.440
9.820
168,759
+0.40(+4.25%)
Jun 30, 2020
11.00
11.74
8.770
9.420
351,118
+0.89(+10.43%)
Jun 29, 2020
10.40
10.62
8.240
8.530
198,093
-1.87(-17.98%)
Jun 26, 2020
10.30
11.32
10.03
10.40
265,800
-0.11(-1.05%)
Jun 25, 2020
9.940
11.42
9.940
10.51
232,062
+0.02(+0.19%)
Jun 24, 2020
10.51
11.10
10.01
10.49
125,944
-0.58(-5.24%)
Jun 23, 2020
10.31
11.80
10.31
11.07
193,073
-0.88(-7.36%)
Jun 22, 2020
13.51
13.90
9.870
11.95
610,337
-1.56(-11.55%)
Jun 19, 2020
20.75
24.44
12.60
13.51
13,783,300
+5.81(+75.45%)
Jun 18, 2020
8.000
11.88
6.500
7.700
1,105,557
-0.80(-9.41%)
Jun 17, 2020
4.310
18.90
4.300
8.500
6,296,539
+4.39(+106.81%)
Jun 16, 2020
3.750
4.170
3.750
4.110
50,397
+0.27(+7.03%)
Jun 15, 2020
3.330
3.850
3.320
3.840
21,012
+0.23(+6.37%)
Jun 12, 2020
3.580
3.680
3.450
3.610
16,400
+0.25(+7.44%)
Jun 11, 2020
3.690
3.710
3.360
3.360
26,215
-0.40(-10.64%)
Jun 10, 2020
3.850
3.900
3.760
3.760
15,861
-0.11(-2.84%)
Jun 09, 2020
4.170
4.170
3.750
3.870
52,918
-0.38(-8.94%)
Jun 08, 2020
3.500
4.700
3.410
4.250
318,114
+0.79(+22.83%)
Jun 05, 2020
3.260
3.600
3.220
3.460
31,900
+0.25(+7.79%)
Jun 04, 2020
3.260
3.380
3.170
3.210
6,697
-0.15(-4.32%)
Jun 03, 2020
3.320
3.500
3.260
3.355
6,267
-0.08(-2.47%)
Jun 02, 2020
3.400
3.500
3.402
3.440
986
-0.02(-0.52%)
Jun 01, 2020
3.250
3.460
3.250
3.458
1,288
+0.01(+0.31%)
May 29, 2020
3.450
3.510
3.410
3.447
5,800
-0.10(-2.89%)
May 28, 2020
3.490
3.680
3.462
3.550
7,890
+0.05(+1.43%)
May 27, 2020
3.500
3.535
3.341
3.500
5,495
-0.09(-2.58%)
May 26, 2020
3.350
3.695
3.250
3.593
15,059
+0.12(+3.54%)
May 22, 2020
3.780
3.850
3.350
3.470
12,700
-0.04(-1.14%)
May 21, 2020
3.520
3.980
3.400
3.510
54,015
+0.07(+2.03%)
May 20, 2020
3.190
4.140
3.190
3.440
313,903
+0.25(+7.84%)
May 19, 2020
2.950
3.190
2.935
3.190
5,710
+0.21(+7.05%)
May 18, 2020
2.940
2.980
2.860
2.980
2,235
+0.02(+0.68%)
May 15, 2020
2.900
3.170
2.850
2.960
4,700
-0.05(-1.66%)
May 14, 2020
3.010
3.010
3.010
3.010
199
-0.06(-1.96%)
May 13, 2020
3.263
3.263
2.850
3.070
2,530
-0.21(-6.40%)
May 12, 2020
3.350
3.450
2.770
3.280
19,734
-0.07(-2.09%)
May 11, 2020
3.380
3.500
3.230
3.350
19,682
+0.07(+2.13%)
May 08, 2020
3.240
3.370
2.970
3.280
18,200
-0.40(-10.87%)
May 07, 2020
4.140
4.188
3.660
3.680
14,126
-0.47(-11.40%)
May 06, 2020
4.160
4.160
4.150
4.154
415
+0.05(+1.31%)
May 05, 2020
4.100
4.100
4.100
4.100
338
+0.00(+0.00%)
May 04, 2020
4.265
4.265
4.040
4.100
1,239
-0.25(-5.75%)
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
.