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
)
8.330
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 7, 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, 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%)
Apr 01, 2024
7.140
7.150
7.110
7.150
13,042
+0.01(+0.14%)
Mar 28, 2024
7.240
7.250
6.790
7.140
10,140
+0.14(+2.00%)
Mar 27, 2024
6.650
7.000
6.650
7.000
2,993
+0.37(+5.58%)
Mar 26, 2024
6.850
7.025
6.630
6.630
10,317
-0.45(-6.36%)
Mar 25, 2024
7.190
7.200
6.870
7.080
10,190
-0.12(-1.67%)
Mar 22, 2024
7.325
7.385
6.830
7.200
9,121
-0.30(-4.00%)
Mar 21, 2024
6.510
7.880
6.510
7.500
49,873
+0.02(+0.30%)
Mar 20, 2024
7.120
7.550
7.120
7.478
29,401
+0.34(+4.73%)
Mar 19, 2024
7.945
7.945
7.100
7.140
23,508
-0.21(-2.86%)
Mar 18, 2024
7.500
7.940
7.350
7.350
16,566
-0.16(-2.13%)
Mar 15, 2024
7.810
7.820
7.500
7.510
8,258
-0.33(-4.22%)
Mar 14, 2024
7.630
7.980
7.565
7.841
3,423
+0.15(+1.96%)
Mar 13, 2024
7.679
7.815
7.420
7.690
7,467
+0.17(+2.23%)
Mar 12, 2024
7.790
7.790
7.400
7.522
4,956
-0.16(-2.13%)
Mar 11, 2024
7.800
8.000
7.330
7.686
8,066
-0.11(-1.40%)
Mar 08, 2024
7.880
7.990
7.180
7.795
12,950
+0.04(+0.58%)
Mar 07, 2024
7.010
8.000
7.010
7.750
40,112
+1.37(+21.40%)
Mar 06, 2024
6.600
6.877
6.340
6.384
15,378
-0.32(-4.72%)
Mar 05, 2024
6.870
6.870
6.690
6.700
1,398
+0.01(+0.21%)
Mar 04, 2024
7.000
7.100
6.686
6.686
5,131
-0.21(-3.10%)
Mar 01, 2024
6.750
6.990
6.580
6.900
6,486
-0.10(-1.43%)
Feb 29, 2024
6.800
7.030
6.800
7.000
2,630
-0.05(-0.71%)
Feb 28, 2024
6.750
7.200
6.755
7.050
4,562
+0.30(+4.44%)
Feb 27, 2024
6.700
6.750
6.620
6.750
4,378
+0.05(+0.75%)
Feb 26, 2024
6.700
6.700
6.580
6.700
3,550
-0.01(-0.15%)
Feb 23, 2024
7.000
7.230
6.710
6.710
9,506
-0.37(-5.16%)
Feb 22, 2024
6.960
7.350
6.925
7.075
2,504
+0.28(+4.04%)
Feb 21, 2024
6.970
6.970
6.800
6.800
788
-0.01(-0.15%)
Feb 20, 2024
6.950
7.000
6.750
6.810
3,491
-0.22(-3.12%)
Feb 16, 2024
6.850
7.110
6.750
7.029
4,640
-0.11(-1.55%)
Feb 15, 2024
6.930
7.300
6.900
7.140
1,894
-0.22(-3.04%)
Feb 14, 2024
7.000
7.364
6.880
7.364
3,328
-0.04(-0.49%)
Feb 13, 2024
7.410
7.450
7.145
7.400
1,023
+0.41(+5.86%)
Feb 12, 2024
7.250
7.500
6.700
6.990
14,610
+0.10(+1.45%)
Feb 09, 2024
6.878
7.051
6.700
6.890
3,042
+0.14(+2.07%)
Feb 08, 2024
7.013
7.013
6.750
6.750
3,523
+0.03(+0.45%)
Feb 07, 2024
7.080
7.080
6.710
6.720
4,896
-0.43(-6.01%)
Feb 06, 2024
7.180
7.215
7.060
7.150
1,870
-0.15(-2.04%)
Feb 05, 2024
6.970
7.299
6.970
7.299
973
+0.26(+3.75%)
Feb 02, 2024
6.811
7.035
6.811
7.035
1,525
-0.04(-0.56%)
Feb 01, 2024
6.952
7.075
6.710
7.075
3,688
-0.16(-2.16%)
Jan 31, 2024
7.115
7.231
7.115
7.231
939
+0.14(+1.98%)
Jan 30, 2024
7.090
7.090
7.090
7.090
588
-0.14(-1.94%)
Jan 29, 2024
7.520
7.520
7.040
7.230
3,807
+0.26(+3.73%)
Jan 26, 2024
6.800
6.970
6.730
6.970
5,790
+0.02(+0.29%)
Jan 25, 2024
6.910
6.950
6.910
6.950
765
-0.05(-0.77%)
Jan 24, 2024
7.075
7.100
6.860
7.004
8,359
-0.15(-2.04%)
Jan 23, 2024
7.058
7.250
7.058
7.150
2,230
+0.12(+1.71%)
Jan 22, 2024
7.120
7.250
7.030
7.030
8,314
-0.09(-1.32%)
Jan 19, 2024
7.000
7.449
7.000
7.124
7,315
-0.23(-3.07%)
Jan 18, 2024
7.070
7.390
6.900
7.350
4,255
-0.07(-0.93%)
Jan 17, 2024
7.000
7.492
6.990
7.419
4,266
+0.46(+6.60%)
Jan 16, 2024
6.790
6.990
6.650
6.960
3,657
+0.17(+2.50%)
Jan 12, 2024
6.800
6.800
6.790
6.790
1,546
-0.05(-0.73%)
Jan 11, 2024
6.750
6.840
6.500
6.840
4,512
+0.19(+2.86%)
Jan 10, 2024
6.920
6.920
6.550
6.650
5,856
-0.05(-0.75%)
Jan 09, 2024
6.720
6.720
6.550
6.700
1,586
+0.09(+1.36%)
Jan 08, 2024
6.760
6.920
6.460
6.610
5,743
-0.16(-2.38%)
Jan 05, 2024
6.560
6.900
6.260
6.771
6,928
+0.09(+1.37%)
Jan 04, 2024
6.610
6.690
6.550
6.680
2,155
+0.13(+1.98%)
Jan 03, 2024
6.550
6.586
6.550
6.550
3,552
-0.15(-2.24%)
Jan 02, 2024
6.629
6.730
6.560
6.700
3,705
+0.05(+0.75%)
Dec 29, 2023
6.550
6.650
6.550
6.650
2,355
-0.03(-0.45%)
Dec 28, 2023
6.540
6.748
6.500
6.680
3,845
-0.03(-0.45%)
Dec 27, 2023
6.760
6.760
6.530
6.710
2,113
+0.20(+3.07%)
Dec 26, 2023
6.720
6.720
6.510
6.510
2,395
-0.24(-3.63%)
Dec 22, 2023
6.930
7.030
6.755
6.755
7,424
+0.15(+2.30%)
Dec 21, 2023
6.700
6.700
6.590
6.603
1,965
-0.16(-2.39%)
Dec 20, 2023
6.765
6.765
6.765
6.765
709
-0.04(-0.51%)
Dec 19, 2023
6.680
6.890
6.590
6.800
10,496
-0.02(-0.29%)
Dec 18, 2023
6.720
6.940
6.660
6.820
2,987
+0.10(+1.49%)
Dec 15, 2023
6.700
6.720
6.700
6.720
1,206
-0.12(-1.75%)
Dec 14, 2023
6.830
7.130
6.830
6.840
2,835
+0.08(+1.18%)
Dec 13, 2023
6.980
7.150
6.730
6.760
3,336
-0.26(-3.70%)
Dec 12, 2023
7.000
7.020
6.680
7.020
1,886
+0.03(+0.49%)
Dec 11, 2023
7.022
7.040
6.986
6.986
1,849
+0.02(+0.23%)
Dec 08, 2023
6.660
7.250
6.658
6.970
3,104
+0.33(+4.89%)
Dec 07, 2023
6.500
6.800
6.077
6.645
3,088
+0.03(+0.53%)
Dec 06, 2023
6.950
6.950
6.395
6.610
6,760
+0.06(+0.92%)
Dec 05, 2023
6.580
6.580
6.550
6.550
1,114
+0.08(+1.24%)
Dec 04, 2023
6.640
7.000
6.470
6.470
13,009
+0.13(+2.05%)
Dec 01, 2023
6.600
6.930
6.120
6.340
4,146
+0.19(+3.09%)
Nov 30, 2023
6.530
6.530
6.070
6.150
4,848
-0.29(-4.54%)
Nov 29, 2023
6.290
6.540
6.280
6.442
2,100
+0.15(+2.39%)
Nov 28, 2023
6.300
6.400
6.040
6.292
7,584
-0.03(-0.44%)
Nov 27, 2023
6.320
6.470
6.320
6.320
4,452
-0.01(-0.16%)
Nov 24, 2023
6.330
6.330
6.330
6.330
459
+0.00(+0.00%)
Nov 22, 2023
6.480
6.480
6.230
6.330
5,692
-0.12(-1.86%)
Nov 21, 2023
6.650
6.650
6.300
6.450
4,883
-0.25(-3.73%)
Nov 20, 2023
6.900
6.900
6.650
6.700
8,059
-0.34(-4.83%)
Nov 17, 2023
7.250
7.261
6.650
7.040
3,738
-0.25(-3.36%)
Nov 16, 2023
7.400
7.576
6.970
7.285
8,255
-0.71(-8.94%)
Nov 15, 2023
8.670
8.670
7.850
8.000
12,003
+0.04(+0.50%)
Nov 14, 2023
8.160
8.310
7.500
7.960
13,925
-0.05(-0.62%)
Nov 13, 2023
7.590
8.020
7.481
8.010
5,019
+0.44(+5.81%)
Nov 10, 2023
8.040
8.040
7.570
7.570
3,419
-0.21(-2.70%)
Nov 09, 2023
7.700
8.080
7.667
7.780
9,469
+0.28(+3.73%)
Nov 08, 2023
6.750
7.520
6.610
7.500
5,754
+1.02(+15.72%)
Nov 07, 2023
6.310
6.690
6.310
6.481
4,484
+0.30(+4.87%)
Nov 06, 2023
6.160
6.470
5.920
6.180
8,441
+0.03(+0.41%)
Nov 03, 2023
5.650
6.190
5.650
6.155
9,356
+0.45(+7.98%)
Nov 02, 2023
5.760
5.960
5.700
5.700
5,257
-0.05(-0.96%)
Nov 01, 2023
5.820
5.820
5.650
5.755
4,592
-0.04(-0.60%)
Oct 31, 2023
5.790
5.790
5.790
5.790
1,258
+0.04(+0.70%)
Oct 30, 2023
6.062
6.062
5.730
5.750
1,473
+0.13(+2.31%)
Oct 27, 2023
5.920
6.125
5.620
5.620
2,842
-0.07(-1.23%)
Oct 26, 2023
5.670
5.997
5.670
5.690
1,400
-0.25(-4.21%)
Oct 25, 2023
6.000
6.020
5.670
5.940
3,698
+0.21(+3.66%)
Oct 24, 2023
6.010
6.005
5.730
5.730
2,689
-0.32(-5.29%)
Oct 23, 2023
6.210
6.430
6.050
6.050
1,965
-0.16(-2.59%)
Oct 20, 2023
6.560
6.561
5.660
6.211
7,178
-0.38(-5.76%)
Oct 19, 2023
6.390
6.620
6.390
6.590
1,364
+0.15(+2.33%)
Oct 18, 2023
6.615
6.615
6.440
6.440
693
+0.03(+0.47%)
Oct 17, 2023
6.940
6.940
6.380
6.410
4,174
-0.03(-0.47%)
Oct 16, 2023
6.440
6.440
6.440
6.440
949
+0.03(+0.47%)
Oct 11, 2023
6.410
150
-0.09(-1.38%)
Oct 10, 2023
6.100
6.740
6.100
6.500
7,088
-0.32(-4.69%)
Oct 09, 2023
6.250
6.870
6.250
6.820
3,621
+0.41(+6.40%)
Oct 06, 2023
6.430
6.746
6.410
6.410
2,261
-0.11(-1.69%)
Oct 05, 2023
6.437
7.040
6.420
6.520
4,897
+0.00(+0.00%)
Oct 04, 2023
7.100
7.100
6.410
6.520
4,681
-0.12(-1.81%)
Oct 03, 2023
6.400
6.640
6.400
6.640
5,571
+0.13(+2.00%)
Oct 02, 2023
7.170
7.170
6.510
6.510
6,467
-0.01(-0.15%)
Sep 29, 2023
7.380
7.380
6.500
6.520
4,323
-0.16(-2.40%)
Sep 28, 2023
7.160
7.241
6.680
6.680
3,512
-0.29(-4.16%)
Sep 27, 2023
7.080
7.320
6.690
6.970
5,158
+0.31(+4.65%)
Sep 26, 2023
6.840
7.000
6.500
6.660
5,107
-0.34(-4.86%)
Sep 25, 2023
7.710
7.000
7.000
7.000
12,081
-0.52(-6.91%)
Sep 22, 2023
7.695
7.755
7.410
7.520
5,125
-0.48(-6.00%)
Sep 21, 2023
7.350
8.000
7.350
8.000
3,407
+0.48(+6.35%)
Sep 20, 2023
8.660
9.201
7.330
7.522
31,724
-0.77(-9.26%)
Sep 19, 2023
8.500
8.750
8.079
8.290
17,120
-0.43(-4.88%)
Sep 18, 2023
8.510
8.854
8.500
8.715
4,835
+0.35(+4.12%)
Sep 15, 2023
9.910
10.46
8.370
8.370
16,406
-1.54(-15.54%)
Sep 14, 2023
9.930
10.25
9.910
9.910
6,751
-0.35(-3.41%)
Sep 13, 2023
10.75
10.75
10.00
10.26
5,410
-0.07(-0.66%)
Sep 12, 2023
10.87
11.01
10.18
10.33
10,747
-0.23(-2.20%)
Sep 11, 2023
10.50
10.95
10.50
10.56
5,560
-0.40(-3.65%)
Sep 08, 2023
10.85
11.43
10.55
10.96
5,678
+0.04(+0.37%)
Sep 07, 2023
11.46
11.46
10.45
10.92
11,583
+0.29(+2.73%)
Sep 06, 2023
11.35
11.50
10.49
10.63
9,175
-0.58(-5.17%)
Sep 05, 2023
11.59
11.95
11.04
11.21
13,183
-0.61(-5.16%)
Sep 01, 2023
11.85
11.99
11.37
11.82
13,762
+0.60(+5.35%)
Aug 31, 2023
10.44
11.99
10.11
11.22
26,144
+0.84(+8.09%)
Aug 30, 2023
9.990
10.39
9.860
10.38
16,344
+0.43(+4.32%)
Aug 29, 2023
9.730
10.15
9.730
9.950
6,873
+0.09(+0.91%)
Aug 28, 2023
10.00
10.14
9.330
9.860
13,757
-0.29(-2.86%)
Aug 25, 2023
8.680
10.15
8.450
10.15
35,500
+1.21(+13.47%)
Aug 24, 2023
8.850
9.200
8.550
8.945
22,781
+0.08(+0.85%)
Aug 23, 2023
9.090
9.290
8.680
8.870
21,413
+0.05(+0.53%)
Aug 22, 2023
8.905
9.420
8.295
8.823
25,907
+0.00(+0.03%)
Aug 21, 2023
9.990
9.990
8.565
8.820
28,847
-1.20(-11.98%)
Aug 18, 2023
7.620
10.15
7.350
10.02
113,109
+2.14(+27.22%)
Aug 17, 2023
7.760
8.200
7.720
7.876
20,784
-0.62(-7.34%)
Aug 16, 2023
8.400
8.950
7.150
8.500
87,547
+0.37(+4.55%)
Aug 15, 2023
8.370
8.510
8.110
8.130
13,003
-0.35(-4.13%)
Aug 14, 2023
8.560
8.856
8.110
8.480
28,160
+0.37(+4.56%)
Aug 11, 2023
9.050
9.110
8.100
8.110
41,546
-0.89(-9.89%)
Aug 10, 2023
8.000
9.180
7.570
9.000
147,504
+1.32(+17.19%)
Aug 09, 2023
7.050
7.950
6.965
7.680
60,996
+0.63(+8.93%)
Aug 08, 2023
6.480
7.070
6.454
7.050
40,001
+0.62(+9.73%)
Aug 07, 2023
5.950
6.700
5.950
6.425
47,400
+0.47(+7.98%)
Aug 04, 2023
5.900
6.000
5.500
5.950
16,939
+0.20(+3.48%)
Aug 03, 2023
5.890
5.900
5.490
5.750
22,956
+0.09(+1.59%)
Aug 02, 2023
5.590
6.160
5.260
5.660
36,873
+0.17(+3.10%)
Aug 01, 2023
5.400
5.560
5.400
5.490
13,622
+0.10(+1.86%)
Jul 31, 2023
5.400
5.600
5.313
5.390
10,218
+0.13(+2.47%)
Jul 28, 2023
5.350
5.470
5.244
5.260
4,166
-0.07(-1.31%)
Jul 27, 2023
5.400
5.660
5.200
5.330
20,690
+0.00(+0.00%)
Jul 26, 2023
4.750
5.330
4.730
5.330
52,198
+0.70(+15.12%)
Jul 25, 2023
4.580
4.740
4.510
4.630
6,513
+0.17(+3.93%)
Jul 24, 2023
4.550
4.670
4.420
4.455
11,914
-0.10(-2.30%)
Jul 21, 2023
4.700
4.700
4.380
4.560
8,605
+0.23(+5.31%)
Jul 20, 2023
4.290
4.440
4.290
4.330
4,504
+0.04(+0.93%)
Jul 19, 2023
4.200
4.690
4.153
4.290
51,096
+0.09(+2.14%)
Jul 18, 2023
4.100
4.200
4.040
4.200
6,215
+0.06(+1.45%)
Jul 17, 2023
4.140
4.140
4.040
4.140
11,548
+0.11(+2.73%)
Jul 14, 2023
4.010
4.140
3.964
4.030
3,970
-0.07(-1.71%)
Jul 13, 2023
4.120
4.120
3.998
4.100
10,264
+0.04(+0.99%)
Jul 12, 2023
4.080
4.090
3.870
4.060
14,728
+0.09(+2.26%)
Jul 11, 2023
4.100
4.100
3.960
3.970
5,593
-0.04(-1.00%)
Jul 10, 2023
4.190
4.190
3.975
4.010
15,922
-0.04(-0.99%)
Jul 07, 2023
4.050
4.120
3.986
4.050
16,134
+0.09(+2.19%)
Jul 06, 2023
4.060
4.060
3.950
3.963
5,383
-0.12(-2.85%)
Jul 05, 2023
4.147
4.147
3.953
4.079
9,323
-0.00(-0.08%)
Jul 03, 2023
4.080
4.210
4.000
4.083
8,344
+0.03(+0.81%)
Jun 30, 2023
4.090
4.100
3.900
4.050
18,092
+0.02(+0.50%)
Jun 29, 2023
4.110
4.197
4.010
4.030
79,515
-0.07(-1.71%)
Jun 28, 2023
4.060
4.140
4.020
4.100
12,677
-0.02(-0.49%)
Jun 27, 2023
3.990
4.160
3.960
4.120
19,261
+0.12(+3.00%)
Jun 26, 2023
4.100
4.100
3.945
4.000
11,210
-0.05(-1.23%)
Jun 23, 2023
4.020
4.150
3.900
4.050
38,139
+0.00(+0.00%)
Jun 22, 2023
4.100
4.147
3.900
4.050
21,901
-0.15(-3.57%)
Jun 21, 2023
4.220
4.220
3.990
4.200
33,472
+0.01(+0.24%)
Jun 20, 2023
4.150
4.370
3.909
4.190
119,237
-0.55(-11.60%)
Jun 16, 2023
4.740
5.320
4.230
4.740
222,596
+0.23(+5.10%)
Jun 15, 2023
4.350
4.640
4.000
4.510
136,150
-1.98(-30.48%)
May 08, 2023
6.360
6.980
6.360
6.487
1,632
+0.33(+5.31%)
May 05, 2023
6.410
6.485
6.160
6.160
4,757
-0.34(-5.23%)
May 04, 2023
6.900
6.915
6.500
6.500
5,473
-0.46(-6.61%)
May 03, 2023
6.880
7.000
6.790
6.960
4,301
+0.41(+6.26%)
May 02, 2023
6.647
6.875
6.550
6.550
5,050
-0.23(-3.39%)
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
.