Financial News

Cohen & Company Inc (NY: COHN )

8.600 -0.170 (-1.94%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 6.786 6.786 6.786 0 +0.40(+6.28%)
Mar 27, 2018 6.385 6.385 6.385 11 +0.05(+0.83%)
Mar 23, 2018 6.333 6.333 6.333 167 +0.00(+0.00%)
Mar 22, 2018 6.339 6.358 6.333 6.333 4,566 -0.01(-0.10%)
Mar 21, 2018 6.339 6.339 6.339 6.339 315 -0.00(-0.05%)
Mar 19, 2018 6.343 6.343 6.343 12 -0.49(-7.13%)
Mar 16, 2018 6.824 6.970 6.824 6.830 6,648 +0.00(+0.00%)
Mar 15, 2018 6.830 6.830 6.824 6.830 990 +0.02(+0.36%)
Mar 14, 2018 6.805 6.805 6.805 6.805 239 +0.40(+6.29%)
Mar 08, 2018 6.403 6.403 6.403 103 -0.43(-6.25%)
Mar 07, 2018 6.860 6.860 6.830 6.830 736 +0.27(+4.19%)
Mar 06, 2018 6.702 6.708 6.555 6.555 3,092 +0.26(+4.17%)
Mar 05, 2018 6.269 6.385 6.104 6.293 2,353 -0.40(-5.93%)
Mar 01, 2018 6.690 6.690 6.690 49 +0.27(+4.18%)
Feb 27, 2018 6.421 6.421 6.421 27 -0.34(-5.05%)
Feb 26, 2018 6.647 7.080 6.647 6.763 982 +0.06(+0.91%)
Feb 22, 2018 6.702 6.702 6.702 101 +0.33(+5.17%)
Feb 21, 2018 6.159 6.616 6.159 6.372 5,155 +0.40(+6.70%)
Feb 20, 2018 6.220 6.220 5.972 5.972 1,297 -0.25(-3.98%)
Feb 16, 2018 6.220 6.220 6.220 0 +0.20(+3.34%)
Feb 15, 2018 5.975 6.092 5.975 6.019 5,577 +0.07(+1.23%)
Feb 12, 2018 5.946 5.946 5.946 122 -0.15(-2.50%)
Feb 09, 2018 5.957 6.146 5.957 6.098 3,050 +0.07(+1.11%)
Feb 08, 2018 6.031 6.031 6.031 6.031 918 -0.01(-0.10%)
Feb 06, 2018 6.037 6.037 6.037 49 +0.09(+1.54%)
Feb 05, 2018 5.958 6.112 5.946 5.946 5,816 +0.00(+0.00%)
Feb 02, 2018 5.958 5.958 5.946 5.946 997 -0.00(-0.00%)
Feb 01, 2018 5.946 5.946 5.946 5.946 1,297 -0.10(-1.70%)
Jan 30, 2018 6.049 6.049 6.049 122 +0.10(+1.73%)
Jan 29, 2018 5.946 5.946 5.946 5.946 1,874 -0.06(-1.02%)
Jan 26, 2018 6.007 6.007 6.007 6.007 460 +0.06(+1.03%)
Jan 24, 2018 5.946 5.946 5.946 22 -0.09(-1.42%)
Jan 23, 2018 6.015 6.031 6.015 6.031 2,171 -0.07(-1.10%)
Jan 19, 2018 6.098 6.098 6.098 72 +0.28(+4.84%)
Jan 18, 2018 5.779 5.817 5.779 5.817 2,172 -0.00(-0.07%)
Jan 17, 2018 5.821 5.821 5.821 5.821 849 +0.02(+0.26%)
Jan 16, 2018 5.706 5.811 5.671 5.805 3,697 +0.19(+3.37%)
Jan 12, 2018 5.616 5.616 5.616 0 +0.00(+0.00%)
Jan 11, 2018 5.647 5.647 5.610 5.616 4,304 -0.43(-7.07%)
Jan 10, 2018 6.226 6.281 6.043 6.043 6,552 +0.07(+1.13%)
Jan 09, 2018 5.976 5.976 5.947 5.976 1,300 +0.02(+0.41%)
Jan 08, 2018 5.641 6.098 5.641 5.952 5,947 +0.04(+0.62%)
Jan 05, 2018 5.342 6.153 5.342 5.915 11,090 +0.58(+10.86%)
Jan 04, 2018 5.046 5.580 5.046 5.336 4,112 +0.14(+2.70%)
Jan 03, 2018 5.031 5.458 5.025 5.196 15,982 +0.20(+3.90%)
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