Financial News

Cohen & Company Inc (NY: COHN )

8.765 +0.165 (+1.92%)
Streaming Delayed Price Updated: 9:51 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2018 6.076 6.076 6.076 122 +0.10(+1.73%)
Jan 29, 2018 5.973 5.973 5.973 5.973 1,865 -0.06(-1.02%)
Jan 26, 2018 6.034 6.034 6.034 6.034 458 +0.06(+1.03%)
Jan 24, 2018 5.973 5.973 5.973 22 -0.09(-1.42%)
Jan 23, 2018 6.043 6.058 6.043 6.058 2,161 -0.07(-1.10%)
Jan 19, 2018 6.126 6.126 6.126 71 +0.28(+4.84%)
Jan 18, 2018 5.805 5.843 5.805 5.843 2,162 -0.00(-0.07%)
Jan 17, 2018 5.847 5.847 5.847 5.847 845 +0.02(+0.26%)
Jan 16, 2018 5.732 5.838 5.697 5.832 3,681 +0.19(+3.37%)
Jan 12, 2018 5.642 5.642 5.642 0 +0.00(+0.00%)
Jan 11, 2018 5.673 5.673 5.636 5.642 4,285 -0.43(-7.07%)
Jan 10, 2018 6.254 6.310 6.071 6.071 6,523 +0.07(+1.13%)
Jan 09, 2018 6.003 6.003 5.974 6.003 1,294 +0.02(+0.41%)
Jan 08, 2018 5.667 6.126 5.667 5.979 5,920 +0.04(+0.62%)
Jan 05, 2018 5.366 6.181 5.366 5.942 11,040 +0.58(+10.86%)
Jan 04, 2018 5.069 5.605 5.069 5.360 4,094 +0.14(+2.70%)
Jan 03, 2018 5.054 5.483 5.048 5.219 15,909 +0.20(+3.90%)
Jan 02, 2018 5.023 4.913 5.023 13,555 +0.11(+2.24%)
Dec 29, 2017 4.913 4.913 4.913 0 -0.04(-0.74%)
Dec 28, 2017 5.023 5.023 4.888 4.950 1,769 +0.06(+1.13%)
Dec 27, 2017 4.745 4.895 4.745 4.895 2,386 +0.18(+3.77%)
Dec 26, 2017 4.680 4.821 4.680 4.717 7,904 -0.01(-0.26%)
Dec 22, 2017 4.706 4.741 4.706 4.729 19,327 +0.06(+1.31%)
Dec 21, 2017 4.610 4.668 4.610 4.668 1,580 +0.04(+0.78%)
Dec 20, 2017 4.635 4.635 4.631 4.632 1,745 -0.05(-1.17%)
Dec 19, 2017 4.724 4.729 4.601 4.686 11,675 +0.09(+1.86%)
Dec 18, 2017 4.711 4.895 4.594 4.601 14,969 -0.23(-4.82%)
Dec 15, 2017 4.637 4.833 4.594 4.833 3,726 +0.13(+2.87%)
Dec 14, 2017 4.717 4.732 4.611 4.699 5,702 -0.07(-1.41%)
Dec 13, 2017 4.658 4.766 4.607 4.766 5,053 +0.04(+0.91%)
Dec 12, 2017 4.679 4.723 4.679 4.723 4,361 -0.05(-1.03%)
Dec 11, 2017 4.797 4.797 4.766 4.772 2,014 +0.06(+1.30%)
Dec 08, 2017 4.697 4.711 4.697 4.711 2,943 -0.01(-0.13%)
Dec 06, 2017 4.717 4.717 4.717 226 -0.08(-1.59%)
Dec 05, 2017 4.778 4.793 4.778 4.793 785 +0.01(+0.31%)
Dec 04, 2017 4.901 4.735 4.778 4,887 +0.04(+0.91%)
Dec 01, 2017 4.723 4.833 4.723 4.735 2,342 +0.08(+1.70%)
Nov 30, 2017 4.656 4.656 4.656 4.656 659 -0.05(-1.16%)
Nov 29, 2017 4.711 4.711 4.711 4.711 444 -0.10(-2.00%)
Nov 28, 2017 4.694 4.901 4.694 4.807 2,902 +0.03(+0.73%)
Nov 27, 2017 4.686 4.821 4.686 4.772 6,317 +0.09(+1.83%)
Nov 24, 2017 4.686 4.687 4.686 4.687 488 -0.25(-5.08%)
Nov 22, 2017 4.927 4.956 4.927 4.937 4,097 +0.19(+4.03%)
Nov 20, 2017 4.746 4.746 4.746 253 -0.40(-7.76%)
Nov 17, 2017 5.213 5.213 5.115 5.146 3,743 -0.07(-1.29%)
Nov 16, 2017 5.243 5.243 5.176 5.213 5,351 -0.22(-4.02%)
Nov 15, 2017 5.394 5.513 5.385 5.431 10,374 -0.07(-1.28%)
Nov 14, 2017 5.354 5.502 5.354 5.502 1,952 +0.10(+1.83%)
Nov 13, 2017 5.403 5.403 5.397 5.403 2,113 -0.06(-1.12%)
Nov 10, 2017 5.672 5.672 5.464 5.464 2,022 -0.05(-0.89%)
Nov 09, 2017 5.575 5.575 5.354 5.513 1,443 -0.07(-1.21%)
Nov 08, 2017 5.501 5.604 5.501 5.581 1,082 +0.12(+2.13%)
Nov 07, 2017 5.397 5.556 5.299 5.464 5,618 +0.06(+1.16%)
Nov 06, 2017 5.391 5.444 5.391 5.402 2,474 -0.06(-1.04%)
Nov 03, 2017 5.561 5.561 5.458 5.458 2,502 +0.01(+0.25%)
Nov 02, 2017 5.513 5.513 5.445 5.445 2,554 +0.03(+0.54%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback