Skip to main content

Cohen & Company Inc (NY: COHN )

7.200 +0.200 (+2.86%)
Streaming Delayed Price Updated: 3:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.