Cohen & Company Inc (NY: COHN )

9.020 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 9.150 9.230 9.020 9.020 5,105 +0.22(+2.50%)
Jun 21, 2024 9.170 9.520 8.800 8.800 15,994 -0.19(-2.11%)
Jun 20, 2024 9.240 9.250 8.990 8.990 5,129 -0.04(-0.44%)
Jun 18, 2024 9.530 9.555 9.030 9.030 20,637 -0.65(-6.71%)
Jun 17, 2024 9.300 9.680 9.300 9.680 6,439 +0.40(+4.31%)
Jun 14, 2024 10.37 10.37 8.900 9.280 14,089 -0.32(-3.33%)
Jun 13, 2024 10.47 10.76 9.500 9.600 21,426 -0.54(-5.28%)
Jun 12, 2024 10.78 11.19 10.03 10.13 12,676 -0.79(-7.27%)
Jun 11, 2024 12.50 12.64 10.00 10.93 33,949 -1.16(-9.59%)
Jun 10, 2024 12.00 12.82 11.78 12.09 16,097 +0.16(+1.34%)
Jun 07, 2024 11.03 12.00 11.03 11.93 29,396 +0.96(+8.74%)
Jun 06, 2024 10.86 10.98 10.14 10.97 9,084 +0.38(+3.60%)
Jun 05, 2024 10.99 10.99 10.23 10.59 9,823 +0.22(+2.12%)
Jun 04, 2024 10.47 10.99 10.12 10.37 23,574 +0.20(+1.97%)
Jun 03, 2024 9.980 10.55 9.960 10.17 9,046 -0.01(-0.10%)
May 31, 2024 10.11 10.73 9.650 10.18 17,379 +0.16(+1.60%)
May 30, 2024 9.850 10.30 9.850 10.02 5,700 -0.28(-2.72%)
May 29, 2024 9.290 10.30 9.290 10.30 21,696 +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.