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 (%)
Apr 27, 2018 6.424 6.424 6.424 22 +0.12(+1.98%)
Apr 26, 2018 6.300 6.300 6.300 6.300 838 -0.34(-5.08%)
Apr 25, 2018 6.636 6.636 6.636 6.636 1,293 -0.56(-7.72%)
Apr 24, 2018 7.485 7.485 7.142 7.192 6,223 +0.21(+2.95%)
Apr 18, 2018 6.986 6.986 6.986 6 -0.15(-2.10%)
Apr 17, 2018 7.135 7.135 7.135 7.135 1,239 +0.00(+0.00%)
Apr 12, 2018 7.135 7.135 7.135 33 +0.29(+4.19%)
Apr 10, 2018 6.848 6.848 6.848 92 +0.53(+8.39%)
Apr 09, 2018 6.319 6.319 6.319 6.319 557 -0.04(-0.68%)
Apr 05, 2018 6.362 6.362 6.362 28 -0.41(-5.99%)
Apr 02, 2018 6.767 6.767 6.767 141 -0.05(-0.73%)
Mar 29, 2018 6.817 6.817 6.817 0 +0.40(+6.28%)
Mar 27, 2018 6.415 6.415 6.415 11 +0.05(+0.83%)
Mar 23, 2018 6.362 6.362 6.362 166 +0.00(+0.00%)
Mar 22, 2018 6.368 6.387 6.362 6.362 4,545 -0.01(-0.10%)
Mar 21, 2018 6.368 6.368 6.368 6.368 314 -0.00(-0.05%)
Mar 19, 2018 6.372 6.372 6.372 12 -0.49(-7.13%)
Mar 16, 2018 6.855 7.002 6.855 6.861 6,617 +0.00(+0.00%)
Mar 15, 2018 6.861 6.861 6.855 6.861 985 +0.02(+0.36%)
Mar 14, 2018 6.836 6.836 6.836 6.836 238 +0.40(+6.29%)
Mar 08, 2018 6.432 6.432 6.432 102 -0.43(-6.25%)
Mar 07, 2018 6.892 6.892 6.861 6.861 732 +0.28(+4.19%)
Mar 06, 2018 6.732 6.738 6.585 6.585 3,078 +0.26(+4.17%)
Mar 05, 2018 6.297 6.414 6.132 6.322 2,342 -0.40(-5.93%)
Mar 01, 2018 6.720 6.720 6.720 48 +0.27(+4.18%)
Feb 27, 2018 6.451 6.451 6.451 27 -0.34(-5.05%)
Feb 26, 2018 6.677 7.112 6.677 6.794 977 +0.06(+0.91%)
Feb 22, 2018 6.732 6.732 6.732 101 +0.33(+5.17%)
Feb 21, 2018 6.187 6.647 6.187 6.402 5,132 +0.40(+6.70%)
Feb 20, 2018 6.248 6.248 6.000 6.000 1,291 -0.25(-3.98%)
Feb 16, 2018 6.248 6.248 6.248 0 +0.20(+3.34%)
Feb 15, 2018 6.002 6.120 6.002 6.046 5,551 +0.07(+1.23%)
Feb 12, 2018 5.973 5.973 5.973 122 -0.15(-2.50%)
Feb 09, 2018 5.985 6.174 5.985 6.126 3,036 +0.07(+1.11%)
Feb 08, 2018 6.058 6.058 6.058 6.058 914 -0.01(-0.10%)
Feb 06, 2018 6.065 6.065 6.065 48 +0.09(+1.54%)
Feb 05, 2018 5.985 6.140 5.973 5.973 5,790 +0.00(+0.00%)
Feb 02, 2018 5.985 5.985 5.973 5.973 992 -0.00(-0.00%)
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