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 (%)
Aug 29, 2019
3.672
3.672
3.672
0
-0.01(-0.20%)
Aug 28, 2019
3.600
3.920
3.600
3.680
615
+0.03(+0.82%)
Aug 27, 2019
3.900
3.900
3.650
3.650
4,531
-0.39(-9.65%)
Aug 26, 2019
3.900
4.040
3.880
4.040
2,192
-0.06(-1.46%)
Aug 23, 2019
4.100
4.100
4.100
4.100
100
+0.00(+0.00%)
Aug 22, 2019
4.100
4.100
4.100
4.100
1,006
+0.04(+0.97%)
Aug 21, 2019
4.050
4.100
4.050
4.061
1,321
+0.13(+3.32%)
Aug 20, 2019
3.930
3.930
3.930
3.930
215
-0.06(-1.50%)
Aug 19, 2019
4.100
4.100
3.910
3.990
7,061
-0.10(-2.44%)
Aug 16, 2019
4.130
4.330
4.090
4.090
7,200
+0.24(+6.23%)
Aug 15, 2019
4.085
4.085
3.450
3.850
13,134
-0.03(-0.83%)
Aug 14, 2019
4.270
4.270
3.878
3.882
11,033
-0.22(-5.31%)
Aug 13, 2019
4.500
4.550
4.010
4.100
14,393
-0.40(-8.89%)
Aug 12, 2019
4.680
4.760
4.500
4.500
5,538
+0.01(+0.19%)
Aug 09, 2019
4.700
4.900
4.491
4.492
7,600
-0.22(-4.64%)
Aug 08, 2019
4.750
4.824
4.700
4.710
8,261
+0.41(+9.53%)
Aug 07, 2019
4.300
4.508
4.300
4.300
8,213
+0.00(+0.00%)
Aug 06, 2019
4.300
4.300
4.300
4.300
111
-0.19(-4.15%)
Aug 05, 2019
4.310
4.540
4.310
4.486
1,325
-0.11(-2.48%)
Aug 02, 2019
4.600
4.694
4.600
4.600
3,100
+0.00(+0.00%)
Aug 01, 2019
4.600
4.600
4.600
4.600
521
-0.26(-5.39%)
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%)
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
.