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
+0.70 (+7.29%)
Official Closing Price
Updated: 6:30 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 (%)
May 29, 2024
9.290
10.30
9.290
10.30
21,695
+0.70(+7.31%)
May 28, 2024
9.410
9.598
9.150
9.598
11,809
+0.48(+5.24%)
May 24, 2024
9.080
9.190
9.060
9.120
3,407
+0.04(+0.44%)
May 23, 2024
8.660
9.290
8.660
9.080
9,140
+0.22(+2.48%)
May 22, 2024
9.710
9.710
8.450
8.860
25,646
-0.63(-6.64%)
May 21, 2024
10.10
10.10
9.310
9.490
14,771
+0.00(+0.00%)
May 20, 2024
10.03
10.48
9.480
9.490
20,410
-1.19(-11.14%)
May 17, 2024
9.400
11.16
9.400
10.68
29,518
+0.31(+2.99%)
May 16, 2024
9.690
10.80
9.540
10.37
39,735
+0.83(+8.70%)
May 15, 2024
9.180
9.690
9.020
9.540
21,172
+0.38(+4.15%)
May 14, 2024
8.940
9.688
8.930
9.160
19,519
+0.11(+1.22%)
May 13, 2024
9.430
9.690
8.900
9.050
29,793
-0.64(-6.60%)
May 10, 2024
10.16
10.16
9.414
9.690
17,026
-0.42(-4.15%)
May 09, 2024
8.900
10.11
8.880
10.11
42,646
+0.36(+3.69%)
May 08, 2024
8.090
10.10
8.090
9.750
45,590
+1.42(+17.05%)
May 07, 2024
7.430
8.500
7.390
8.330
59,532
+0.72(+9.46%)
May 06, 2024
7.010
7.700
6.850
7.610
52,863
+0.85(+12.57%)
May 03, 2024
6.430
6.830
6.400
6.760
13,397
+0.42(+6.57%)
May 02, 2024
6.541
6.541
6.300
6.343
10,652
-0.02(-0.27%)
May 01, 2024
6.568
6.568
6.360
6.360
3,529
-0.21(-3.19%)
Apr 30, 2024
6.540
6.680
6.343
6.570
6,030
-0.03(-0.45%)
Apr 29, 2024
6.700
6.700
6.500
6.600
8,646
-0.05(-0.75%)
Apr 26, 2024
6.780
6.845
6.550
6.650
20,458
+0.07(+1.06%)
Apr 25, 2024
6.410
6.620
6.410
6.580
1,991
-0.07(-1.05%)
Apr 24, 2024
6.780
6.780
6.400
6.650
8,016
+0.10(+1.54%)
Apr 23, 2024
6.480
6.620
6.334
6.549
7,248
+0.22(+3.50%)
Apr 22, 2024
6.390
6.715
6.210
6.328
9,530
+0.07(+1.09%)
Apr 19, 2024
6.400
6.520
6.100
6.260
6,830
-0.13(-2.03%)
Apr 18, 2024
6.690
6.690
6.150
6.390
5,477
+0.04(+0.63%)
Apr 17, 2024
6.450
6.770
6.100
6.350
13,246
+0.20(+3.25%)
Apr 16, 2024
6.360
6.486
6.110
6.150
9,229
-0.07(-1.12%)
Apr 15, 2024
6.970
6.970
6.200
6.220
22,836
-0.54(-7.92%)
Apr 12, 2024
6.760
6.930
6.450
6.755
7,642
+0.09(+1.43%)
Apr 11, 2024
7.400
7.400
6.360
6.660
51,531
-0.19(-2.77%)
Apr 10, 2024
7.050
7.060
6.850
6.850
11,935
-0.39(-5.39%)
Apr 09, 2024
7.253
7.317
7.101
7.240
5,536
+0.00(+0.00%)
Apr 08, 2024
7.490
7.490
6.870
7.240
2,729
-0.03(-0.47%)
Apr 05, 2024
7.480
7.480
7.180
7.274
5,732
+0.04(+0.61%)
Apr 04, 2024
7.120
7.370
7.090
7.230
3,091
-0.13(-1.77%)
Apr 03, 2024
7.360
7.580
7.130
7.360
5,247
+0.00(+0.00%)
Apr 02, 2024
7.165
7.360
7.165
7.360
7,118
+0.21(+2.94%)
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
.