Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cohen & Company Inc. (NY: COHN )

10.54 +0.33 (+3.23%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 10.33 10.54 10.20 10.54 3,225 +0.33(+3.23%)
Dec 19, 2024 10.06 10.91 10.06 10.21 13,725 +0.04(+0.39%)
Dec 18, 2024 10.62 10.96 10.17 10.17 16,970 -0.58(-5.40%)
Dec 17, 2024 10.51 11.05 10.50 10.75 5,228 -0.04(-0.32%)
Dec 16, 2024 10.51 10.90 10.00 10.79 10,606 -0.12(-1.06%)
Dec 13, 2024 10.90 10.99 10.78 10.90 6,438 +0.32(+3.02%)
Dec 12, 2024 10.56 10.58 10.50 10.58 2,724 -0.11(-1.03%)
Dec 11, 2024 10.54 10.70 10.54 10.69 2,209 -0.08(-0.74%)
Dec 10, 2024 10.53 10.84 10.53 10.77 4,816 -0.15(-1.37%)
Dec 09, 2024 10.79 11.00 10.72 10.92 3,785 +0.09(+0.80%)
Dec 06, 2024 11.25 11.25 10.51 10.83 4,311 +0.12(+1.13%)
Dec 05, 2024 10.50 11.03 10.50 10.71 12,059 -0.22(-2.00%)
Dec 04, 2024 10.15 10.99 10.15 10.93 24,774 +0.70(+6.82%)
Dec 03, 2024 10.10 10.23 10.09 10.23 11,543 +0.03(+0.32%)
Dec 02, 2024 10.14 10.35 10.12 10.20 5,659 +0.10(+0.99%)
Nov 29, 2024 10.10 10.10 10.10 10.10 577 +0.00(+0.00%)
Nov 27, 2024 10.20 10.20 10.10 10.10 1,681 -0.05(-0.49%)
Nov 26, 2024 9.960 10.29 9.900 10.15 3,632 +0.26(+2.63%)
Nov 25, 2024 10.02 10.25 9.642 9.890 9,587 -0.31(-3.04%)
Nov 22, 2024 9.780 10.41 9.720 10.20 9,983 +0.49(+5.04%)
Nov 21, 2024 9.690 9.830 9.670 9.711 7,307 +0.13(+1.37%)
Nov 20, 2024 9.510 10.00 9.408 9.580 23,554 -0.83(-7.97%)
Nov 19, 2024 9.668 11.25 9.609 10.41 81,586 +0.74(+7.68%)
Nov 18, 2024 9.473 9.765 9.375 9.668 17,408 +0.20(+2.06%)
Nov 15, 2024 9.394 9.668 9.208 9.473 10,637 -0.19(-1.92%)
Nov 14, 2024 9.629 9.658 9.473 9.658 4,094 -0.05(-0.50%)
Nov 13, 2024 9.687 9.707 9.564 9.707 3,935 +0.01(+0.10%)
Nov 12, 2024 9.853 9.863 9.619 9.697 8,377 -0.31(-3.06%)
Nov 11, 2024 9.697 10.06 9.614 10.00 14,356 +0.34(+3.57%)
Nov 08, 2024 9.707 9.707 9.521 9.658 10,248 -0.12(-1.20%)
Nov 07, 2024 9.961 10.74 9.512 9.775 7,164 -0.19(-1.86%)
Nov 06, 2024 10.11 10.11 9.521 9.961 18,861 +0.30(+3.13%)
Nov 05, 2024 9.609 9.765 9.473 9.658 23,540 -0.04(-0.40%)
Nov 04, 2024 8.789 9.805 8.642 9.697 377,645 +1.44(+17.38%)
Nov 01, 2024 8.261 8.261 8.261 8.261 605 +0.08(+0.95%)
Oct 31, 2024 8.105 8.349 8.096 8.183 8,239 -0.01(-0.10%)
Oct 30, 2024 8.115 8.270 8.115 8.191 7,033 +0.05(+0.58%)
Oct 28, 2024 8.144 345 -0.15(-1.77%)
Oct 25, 2024 8.291 8.291 8.291 8.291 685 +0.16(+1.92%)
Oct 24, 2024 8.135 8.183 8.135 8.135 976 -0.01(-0.07%)
Oct 23, 2024 8.179 8.262 8.104 8.140 2,626 -0.06(-0.76%)
Oct 22, 2024 8.252 8.252 8.203 8.203 891 -0.08(-0.94%)
Oct 21, 2024 8.448 8.448 7.930 8.281 6,567 -0.21(-2.42%)
Oct 18, 2024 8.495 8.495 8.377 8.486 1,489 +0.01(+0.07%)
Oct 17, 2024 8.467 8.496 8.447 8.480 1,666 +0.11(+1.27%)
Oct 16, 2024 8.447 8.496 8.374 8.374 1,071 +0.01(+0.18%)
Oct 15, 2024 8.291 8.418 8.287 8.359 1,623 +0.18(+2.15%)
Oct 14, 2024 8.789 8.789 8.154 8.183 5,250 -0.26(-3.12%)
Oct 11, 2024 8.447 8.447 8.447 8.447 732 +0.14(+1.65%)
Oct 09, 2024 8.310 278 -0.09(-1.05%)
Oct 08, 2024 8.525 8.525 8.398 8.398 2,376 +0.00(+0.00%)
Oct 07, 2024 8.301 8.398 8.252 8.398 3,586 +0.08(+0.94%)
Oct 04, 2024 8.320 8.320 8.320 8.320 1,468 +0.09(+1.07%)
Oct 02, 2024 8.232 216 -0.08(-0.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.