Financial News

Cohen & Company Inc (NY: COHN )

8.600 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2017 5.991 6.049 5.415 5.415 23,294 -0.67(-10.97%)
Oct 31, 2017 6.022 6.224 6.022 6.082 1,434 -0.01(-0.21%)
Oct 30, 2017 6.095 6.095 6.095 6.095 612 +0.03(+0.50%)
Oct 24, 2017 6.065 6.065 6.065 91 -0.06(-1.00%)
Oct 23, 2017 6.187 6.187 6.107 6.126 4,982 -0.18(-2.82%)
Oct 20, 2017 6.126 6.303 6.126 6.303 15,013 +0.17(+2.80%)
Oct 19, 2017 6.163 6.163 6.132 6.132 5,158 -0.18(-2.82%)
Oct 18, 2017 6.310 6.310 6.310 6.310 752 +0.06(+0.98%)
Oct 17, 2017 6.248 6.248 6.248 6.248 597 +0.09(+1.49%)
Oct 13, 2017 6.156 6.156 6.156 127 -0.12(-1.95%)
Oct 11, 2017 6.279 6.279 6.279 208 +0.00(+0.00%)
Oct 09, 2017 6.279 6.279 6.279 125 -0.18(-2.84%)
Oct 06, 2017 6.432 6.463 6.432 6.463 519 +0.03(+0.48%)
Oct 05, 2017 6.432 6.432 6.432 6.432 785 -0.13(-1.96%)
Oct 04, 2017 6.604 6.604 6.095 6.561 3,681 -0.06(-0.95%)
Oct 03, 2017 6.624 6.624 6.624 6.624 780 -0.11(-1.67%)
Oct 02, 2017 6.726 6.736 6.726 6.736 892 -0.00(-0.04%)
Sep 28, 2017 6.738 295 +0.00(+0.00%)
Sep 27, 2017 6.751 6.813 6.738 6.738 7,154 -0.00(-0.00%)
Sep 26, 2017 6.739 6.739 6.739 6.739 442 -0.00(-0.05%)
Sep 22, 2017 6.742 210 +0.13(+1.91%)
Sep 21, 2017 6.616 6.616 6.616 6.616 352 +0.01(+0.19%)
Sep 19, 2017 6.604 8 -0.00(-0.07%)
Sep 18, 2017 6.608 6.608 6.608 6.608 863 -0.44(-6.20%)
Sep 15, 2017 7.045 7.045 7.045 7.045 1,782 +0.12(+1.68%)
Sep 13, 2017 6.928 213 +0.16(+2.35%)
Sep 12, 2017 6.752 6.769 6.752 6.769 2,631 +0.06(+0.82%)
Sep 11, 2017 6.784 6.784 6.665 6.714 2,491 -0.18(-2.66%)
Sep 08, 2017 6.432 6.942 6.432 6.898 1,911 +0.42(+6.45%)
Sep 07, 2017 6.463 6.480 6.432 6.480 2,438 +0.01(+0.17%)
Sep 06, 2017 6.463 6.469 6.463 6.469 1,203 +0.07(+1.15%)
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