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
)
10.30
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 29, 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, 2020
3.950
4.330
3.950
4.180
4,116
+0.07(+1.70%)
Apr 29, 2020
4.450
4.535
3.930
4.110
12,993
-0.31(-7.11%)
Apr 28, 2020
4.080
4.450
4.080
4.425
48,775
+0.32(+7.84%)
Apr 27, 2020
4.090
4.180
3.950
4.103
8,381
+0.12(+3.08%)
Apr 24, 2020
4.000
4.100
3.730
3.980
4,800
+0.01(+0.25%)
Apr 23, 2020
3.810
3.990
3.810
3.970
3,469
+0.01(+0.25%)
Apr 22, 2020
3.810
3.960
3.810
3.960
1,353
+0.42(+11.89%)
Apr 21, 2020
3.860
3.889
3.500
3.539
1,534
-0.12(-3.37%)
Apr 20, 2020
3.580
3.889
3.580
3.663
4,150
-0.23(-5.84%)
Apr 17, 2020
3.960
3.972
3.800
3.890
2,300
+0.04(+1.17%)
Apr 16, 2020
3.710
3.845
3.700
3.845
1,507
+0.01(+0.13%)
Apr 15, 2020
3.780
4.170
3.560
3.840
15,021
+0.03(+0.79%)
Apr 14, 2020
3.700
3.900
3.700
3.810
6,335
+0.19(+5.25%)
Apr 13, 2020
3.370
3.640
3.369
3.620
2,138
+0.11(+3.13%)
Apr 09, 2020
3.690
3.690
3.490
3.510
2,400
-0.03(-0.82%)
Apr 08, 2020
3.540
3.540
3.410
3.539
610
+0.19(+5.65%)
Apr 07, 2020
3.270
3.540
3.250
3.350
9,788
+0.08(+2.45%)
Apr 06, 2020
3.284
3.423
3.180
3.270
8,772
+0.17(+5.48%)
Apr 03, 2020
3.240
3.240
2.930
3.100
7,600
-0.10(-3.13%)
Apr 02, 2020
3.220
3.270
3.100
3.200
1,838
-0.04(-1.23%)
Apr 01, 2020
3.280
3.400
3.070
3.240
9,453
-0.08(-2.41%)
Mar 31, 2020
3.650
3.650
3.296
3.320
4,312
-0.19(-5.41%)
Mar 30, 2020
3.570
3.570
3.290
3.510
1,962
+0.25(+7.67%)
Mar 27, 2020
3.370
3.480
3.065
3.260
16,900
-0.36(-9.94%)
Mar 26, 2020
3.250
3.690
2.870
3.620
39,888
+0.27(+8.06%)
Mar 25, 2020
3.720
3.720
3.280
3.350
4,642
-0.05(-1.47%)
Mar 24, 2020
3.730
3.730
3.370
3.400
4,443
+0.00(+0.00%)
Mar 23, 2020
3.340
3.640
3.050
3.400
4,410
-0.21(-5.69%)
Mar 20, 2020
3.800
3.800
3.300
3.605
6,900
-0.10(-2.57%)
Mar 19, 2020
2.910
3.720
2.910
3.700
8,548
+0.57(+18.21%)
Mar 18, 2020
4.050
4.050
2.820
3.130
24,707
-0.66(-17.31%)
Mar 17, 2020
4.110
4.110
3.330
3.785
39,393
-0.05(-1.43%)
Mar 16, 2020
4.330
4.330
3.530
3.840
11,288
-0.29(-7.02%)
Mar 13, 2020
4.270
4.530
3.530
4.130
33,600
+0.23(+5.90%)
Mar 12, 2020
3.940
4.310
3.840
3.900
37,511
-0.51(-11.56%)
Mar 11, 2020
4.760
4.850
3.940
4.410
30,054
-0.34(-7.16%)
Mar 10, 2020
4.340
4.970
4.310
4.750
33,282
+0.41(+9.54%)
Mar 09, 2020
3.940
4.500
3.200
4.336
69,021
+0.09(+2.03%)
Mar 06, 2020
5.330
5.330
4.250
4.250
145,200
-0.86(-16.83%)
Mar 05, 2020
7.700
7.710
5.000
5.110
1,043,515
+1.11(+27.75%)
Mar 04, 2020
4.180
4.180
3.630
4.000
3,708
-0.06(-1.48%)
Mar 03, 2020
3.990
4.190
3.750
4.060
8,923
+0.28(+7.41%)
Mar 02, 2020
3.710
3.790
3.300
3.780
26,929
-0.21(-5.26%)
Feb 28, 2020
4.000
4.040
3.590
3.990
21,500
-0.05(-1.24%)
Feb 27, 2020
4.220
4.426
3.926
4.040
2,297
-0.28(-6.48%)
Feb 26, 2020
4.100
4.600
4.050
4.320
38,999
+0.30(+7.46%)
Feb 25, 2020
3.990
4.270
3.850
4.020
37,274
-0.01(-0.36%)
Feb 24, 2020
3.800
4.135
3.800
4.034
18,294
-0.17(-3.94%)
Feb 21, 2020
4.350
4.990
4.060
4.200
104,400
-0.28(-6.25%)
Feb 20, 2020
4.600
4.890
4.350
4.480
33,172
-0.18(-3.81%)
Feb 19, 2020
4.400
4.840
4.400
4.657
27,305
+0.20(+4.45%)
Feb 18, 2020
4.790
5.010
4.459
4.459
44,515
-0.10(-2.12%)
Feb 14, 2020
4.530
4.800
4.400
4.555
40,000
-0.01(-0.32%)
Feb 13, 2020
4.279
4.640
4.244
4.570
17,709
+0.24(+5.44%)
Feb 12, 2020
4.112
4.447
4.112
4.334
13,820
+0.08(+1.98%)
Feb 11, 2020
4.150
4.690
4.050
4.250
31,519
-0.01(-0.23%)
Feb 10, 2020
4.400
4.400
4.010
4.260
17,616
-0.00(-0.08%)
Feb 07, 2020
3.944
4.500
3.944
4.264
48,600
+0.41(+10.74%)
Feb 06, 2020
3.970
4.000
3.751
3.850
4,319
-0.03(-0.77%)
Feb 05, 2020
3.550
4.100
3.550
3.880
60,550
+0.20(+5.43%)
Feb 04, 2020
3.670
4.000
3.600
3.680
38,477
+0.10(+2.66%)
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
.