Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cohen & Company Inc. (NY: COHN )

9.510 -0.080 (-0.83%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 9.690 9.690 9.510 9.510 1,575 -0.08(-0.82%)
Feb 13, 2025 9.533 9.588 9.444 9.588 2,814 +0.25(+2.66%)
Feb 12, 2025 9.500 9.890 9.340 9.340 4,402 -0.19(-1.99%)
Feb 11, 2025 9.570 9.872 9.530 9.530 5,348 -0.10(-1.03%)
Feb 10, 2025 9.320 9.629 9.320 9.629 7,258 +0.14(+1.45%)
Feb 07, 2025 9.550 9.550 9.420 9.492 1,802 -0.15(-1.51%)
Feb 06, 2025 9.900 9.900 9.453 9.638 6,802 +0.08(+0.81%)
Feb 05, 2025 9.290 9.760 9.290 9.560 3,324 +0.16(+1.70%)
Feb 04, 2025 9.640 9.640 9.400 9.400 1,522 -0.10(-1.08%)
Feb 03, 2025 9.330 9.748 9.330 9.503 5,595 -0.24(-2.44%)
Jan 31, 2025 9.760 10.10 9.740 9.740 5,977 +0.00(+0.00%)
Jan 30, 2025 9.890 9.960 9.740 9.740 16,029 -0.18(-1.81%)
Jan 29, 2025 9.968 10.00 9.915 9.920 779 -0.00(-0.00%)
Jan 28, 2025 9.990 10.02 9.920 9.920 1,923 -0.07(-0.70%)
Jan 27, 2025 10.12 10.12 9.920 9.990 3,598 -0.01(-0.10%)
Jan 24, 2025 10.06 10.06 9.920 10.00 3,380 +0.05(+0.50%)
Jan 23, 2025 9.720 9.950 9.720 9.950 4,326 -0.09(-0.90%)
Jan 22, 2025 9.940 10.04 9.703 10.04 2,913 +0.09(+0.90%)
Jan 21, 2025 9.820 10.04 9.754 9.950 14,287 +0.15(+1.53%)
Jan 17, 2025 9.912 9.912 9.800 9.800 7,608 -0.12(-1.17%)
Jan 16, 2025 9.300 9.940 9.300 9.916 9,338 +0.42(+4.37%)
Jan 15, 2025 9.500 9.802 9.486 9.500 4,410 +0.12(+1.28%)
Jan 14, 2025 9.830 9.830 9.380 9.380 6,707 -0.12(-1.26%)
Jan 13, 2025 9.590 9.860 9.500 9.500 6,838 -0.38(-3.87%)
Jan 10, 2025 9.800 10.21 9.580 9.882 10,618 -0.30(-2.92%)
Jan 08, 2025 10.10 10.33 9.500 10.18 20,803 -0.10(-0.97%)
Jan 07, 2025 10.45 10.45 10.15 10.28 4,354 -0.01(-0.13%)
Jan 06, 2025 10.20 10.65 10.20 10.29 17,296 +0.11(+1.04%)
Jan 03, 2025 10.13 10.46 10.13 10.19 4,672 -0.11(-1.09%)
Jan 02, 2025 10.25 10.50 10.20 10.30 10,335 -0.05(-0.48%)
Dec 31, 2024 10.35 0 +0.03(+0.25%)
Dec 30, 2024 10.49 10.49 10.27 10.32 2,629 -0.02(-0.20%)
Dec 27, 2024 10.36 10.55 10.29 10.35 4,548 +0.04(+0.34%)
Dec 26, 2024 10.20 10.63 10.20 10.31 4,205 -0.10(-0.96%)
Dec 24, 2024 10.58 10.58 10.10 10.41 2,653 -0.22(-2.07%)
Dec 23, 2024 10.65 10.65 10.26 10.63 4,449 +0.09(+0.85%)
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%)
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.