Financial News

Cohen & Company Inc (NY: COHN )

7.140 +0.140 (+2.00%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 4.862 4.862 4.862 4.862 285 +0.07(+1.50%)
Jul 30, 2019 4.790 4.790 4.790 4.790 313 -0.07(-1.44%)
Jul 29, 2019 4.860 4.860 154 +0.00(+0.00%)
Jul 26, 2019 4.940 4.940 4.780 4.860 1,600 +0.08(+1.67%)
Jul 25, 2019 4.950 4.950 4.780 4.780 1,340 -0.11(-2.25%)
Jul 24, 2019 4.490 5.180 4.470 4.890 14,117 -0.06(-1.21%)
Jul 23, 2019 5.030 5.050 4.950 4.950 7,545 +0.00(+0.00%)
Jul 22, 2019 4.850 5.145 4.800 4.950 12,409 -0.09(-1.81%)
Jul 19, 2019 5.327 5.327 4.960 5.041 10,200 -0.01(-0.17%)
Jul 18, 2019 4.800 5.260 4.800 5.050 10,604 +0.12(+2.43%)
Jul 17, 2019 4.700 5.160 4.700 4.930 7,041 +0.13(+2.71%)
Jul 16, 2019 4.850 5.150 4.660 4.800 12,694 -0.10(-2.04%)
Jul 15, 2019 4.800 5.490 4.600 4.900 10,375 +0.10(+2.08%)
Jul 12, 2019 4.650 4.890 4.630 4.800 10,100 +0.04(+0.84%)
Jul 11, 2019 4.520 4.930 4.480 4.760 10,792 +0.28(+6.24%)
Jul 10, 2019 4.410 4.790 4.360 4.481 7,507 +0.08(+1.83%)
Jul 09, 2019 4.400 4.400 4.400 4.400 135 -0.12(-2.65%)
Jul 08, 2019 4.420 4.521 4.400 4.520 2,765 -0.24(-5.00%)
Jul 05, 2019 4.380 4.758 4.380 4.758 600 +0.03(+0.55%)
Jul 03, 2019 4.760 5.135 4.590 4.732 11,200 +0.19(+4.11%)
Jul 02, 2019 4.520 4.603 4.390 4.545 20,211 -0.02(-0.54%)
Jul 01, 2019 4.620 4.702 4.500 4.570 5,963 -0.03(-0.65%)
Jun 28, 2019 4.600 4.743 4.150 4.600 29,100 +0.10(+2.22%)
Jun 27, 2019 4.650 4.770 4.360 4.500 12,650 -0.37(-7.60%)
Jun 26, 2019 4.580 5.122 4.580 4.870 22,929 +0.33(+7.18%)
Jun 25, 2019 4.490 4.950 4.390 4.544 25,984 -0.26(-5.34%)
Jun 24, 2019 4.700 5.070 4.551 4.800 9,410 +0.05(+1.05%)
Jun 21, 2019 5.110 5.110 4.700 4.750 13,000 -0.13(-2.72%)
Jun 20, 2019 4.890 5.103 4.650 4.883 8,167 -0.07(-1.36%)
Jun 19, 2019 4.970 5.100 4.510 4.950 8,989 -0.03(-0.52%)
Jun 18, 2019 4.680 5.190 4.530 4.976 8,104 +0.20(+4.10%)
Jun 17, 2019 5.000 5.150 4.670 4.780 9,234 -0.23(-4.59%)
Jun 14, 2019 5.200 5.550 5.010 5.010 6,400 -0.22(-4.13%)
Jun 13, 2019 5.900 5.900 5.226 5.226 11,176 -0.45(-7.99%)
Jun 12, 2019 5.550 5.920 5.400 5.680 12,544 +0.13(+2.34%)
Jun 11, 2019 5.140 5.600 5.137 5.550 9,596 +0.54(+10.67%)
Jun 10, 2019 5.090 5.431 5.015 5.015 8,368 -0.09(-1.67%)
Jun 07, 2019 5.060 5.100 5.060 5.100 1,000 +0.02(+0.49%)
Jun 06, 2019 5.198 5.198 5.052 5.075 1,914 +0.03(+0.69%)
Jun 05, 2019 5.040 5.180 5.030 5.040 3,554 -0.15(-2.88%)
Jun 04, 2019 5.159 5.191 4.970 5.190 17,823 -0.07(-1.33%)
Jun 03, 2019 5.375 5.375 5.166 5.260 4,332 +0.11(+2.14%)
May 31, 2019 5.374 5.374 5.120 5.150 2,800 -0.20(-3.68%)
May 30, 2019 5.347 5.347 3 +0.00(+0.00%)
May 29, 2019 5.347 5.347 5.347 5.347 1,406 +0.04(+0.77%)
May 28, 2019 5.700 5.810 5.306 5.306 9,948 -0.29(-5.26%)
May 24, 2019 5.530 6.050 5.270 5.600 11,600 -0.30(-5.08%)
May 23, 2019 6.050 6.080 5.700 5.900 13,517 -0.25(-4.07%)
May 22, 2019 5.950 6.150 5.740 6.150 14,845 +0.10(+1.65%)
May 21, 2019 5.881 6.104 5.850 6.050 16,383 +0.01(+0.17%)
May 20, 2019 5.930 6.109 5.898 6.040 29,954 +0.37(+6.53%)
May 17, 2019 5.670 5.951 5.670 5.670 11,800 +0.07(+1.25%)
May 16, 2019 5.500 5.900 5.442 5.600 19,545 +0.14(+2.55%)
May 15, 2019 5.468 5.468 5.460 5.460 690 +0.01(+0.16%)
May 14, 2019 5.447 5.452 5.447 5.452 856 -0.03(-0.51%)
May 13, 2019 5.597 5.597 5.480 5.480 3,180 -0.18(-3.23%)
May 10, 2019 5.663 5.663 5.663 5.663 100 -0.04(-0.65%)
May 09, 2019 5.700 5.700 5.700 5.700 190 +0.00(+0.00%)
May 08, 2019 5.689 5.700 5.482 5.700 2,337 -0.03(-0.53%)
May 07, 2019 5.730 5.730 5.730 5.730 512 -0.04(-0.73%)
May 06, 2019 5.690 5.809 5.690 5.772 1,827 -0.10(-1.69%)
May 03, 2019 5.737 5.872 5.737 5.872 700 -0.03(-0.48%)
May 02, 2019 5.710 5.910 5.670 5.900 1,126 -0.02(-0.34%)
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