Financial News
Cohen & Company Inc (NY: COHN )
6.510
-0.140
(-2.11%)
Streaming Delayed Price
Updated: 9:45 AM EDT, Apr 25, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2017 | 9.830 | 10.16 | 9.830 | 9.929 | 879 | -0.02(-0.21%) |
| Oct 30, 2017 | 9.950 | 9.950 | 9.950 | 9.950 | 375 | +0.05(+0.50%) |
| Oct 24, 2017 | 9.900 | 9.900 | 9.900 | 56 | -0.10(-1.00%) | |
| Oct 23, 2017 | 10.10 | 10.10 | 9.970 | 10.00 | 3,052 | -0.29(-2.82%) |
| Oct 20, 2017 | 10.00 | 10.29 | 10.00 | 10.29 | 9,197 | +0.28(+2.80%) |
| Oct 19, 2017 | 10.06 | 10.06 | 10.01 | 10.01 | 3,160 | -0.29(-2.82%) |
| Oct 18, 2017 | 10.30 | 10.30 | 10.30 | 10.30 | 461 | +0.10(+0.98%) |
| Oct 17, 2017 | 10.20 | 10.20 | 10.20 | 10.20 | 366 | +0.15(+1.49%) |
| Oct 13, 2017 | 10.05 | 10.05 | 10.05 | 78 | -0.20(-1.95%) | |
| Oct 11, 2017 | 10.25 | 10.25 | 10.25 | 128 | +0.00(+0.00%) | |
| Oct 09, 2017 | 10.25 | 10.25 | 10.25 | 77 | -0.30(-2.84%) | |
| Oct 06, 2017 | 10.50 | 10.55 | 10.50 | 10.55 | 318 | +0.05(+0.48%) |
| Oct 05, 2017 | 10.50 | 10.50 | 10.50 | 10.50 | 481 | -0.21(-1.96%) |
| Oct 04, 2017 | 10.78 | 10.78 | 9.950 | 10.71 | 2,255 | -0.10(-0.95%) |
| Oct 03, 2017 | 10.81 | 10.81 | 10.81 | 10.81 | 478 | -0.18(-1.67%) |
| Oct 02, 2017 | 10.98 | 11.00 | 10.98 | 11.00 | 547 | -0.00(-0.04%) |
| Sep 28, 2017 | 11.00 | 181 | +0.00(+0.00%) | |||
| Sep 27, 2017 | 11.02 | 11.12 | 11.00 | 11.00 | 4,383 | -0.00(-0.00%) |
| Sep 26, 2017 | 11.00 | 11.00 | 11.00 | 11.00 | 271 | -0.01(-0.05%) |
| Sep 22, 2017 | 11.01 | 129 | +0.21(+1.91%) | |||
| Sep 21, 2017 | 10.80 | 10.80 | 10.80 | 10.80 | 216 | +0.02(+0.19%) |
| Sep 19, 2017 | 10.78 | 5 | -0.01(-0.07%) | |||
| Sep 18, 2017 | 10.79 | 10.79 | 10.79 | 10.79 | 529 | -0.71(-6.20%) |
| Sep 15, 2017 | 11.50 | 11.50 | 11.50 | 11.50 | 1,092 | +0.19(+1.68%) |
| Sep 13, 2017 | 11.31 | 131 | +0.26(+2.35%) | |||
| Sep 12, 2017 | 11.02 | 11.05 | 11.02 | 11.05 | 1,612 | +0.09(+0.82%) |
| Sep 11, 2017 | 11.07 | 11.07 | 10.88 | 10.96 | 1,526 | -0.30(-2.66%) |
| Sep 08, 2017 | 10.50 | 11.33 | 10.50 | 11.26 | 1,171 | +0.68(+6.45%) |
| Sep 07, 2017 | 10.55 | 10.58 | 10.50 | 10.58 | 1,494 | +0.02(+0.17%) |
| Sep 06, 2017 | 10.55 | 10.56 | 10.55 | 10.56 | 737 | +0.12(+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.
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.
