Financial News

Cohen & Company Inc (NY: COHN )

8.590 -0.010 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 6.591 6.591 6.591 6.591 944 -0.02(-0.26%)
Jul 30, 2018 6.608 6.608 18 +0.00(+0.00%)
Jul 27, 2018 6.646 6.646 6.608 6.608 1,895 -0.07(-1.04%)
Jul 26, 2018 6.678 6.678 6.678 6.678 543 -0.13(-1.86%)
Jul 20, 2018 6.804 6.804 6.804 248 +0.16(+2.38%)
Jul 18, 2018 6.646 6.646 6.646 118 -0.09(-1.41%)
Jul 16, 2018 6.741 6.741 6.741 34 -0.03(-0.47%)
Jul 12, 2018 6.773 6.773 6.773 18 -0.02(-0.28%)
Jul 11, 2018 6.792 6.792 6.792 6.792 1,147 -0.17(-2.45%)
Jul 06, 2018 6.962 6.962 6.962 67 -0.10(-1.47%)
Jul 02, 2018 7.066 7.066 7.066 47 +0.36(+5.32%)
Jun 29, 2018 6.709 6.709 6.709 6.709 322 +0.03(+0.47%)
Jun 28, 2018 6.678 6.678 6.678 6.678 1,669 -0.18(-2.68%)
Jun 27, 2018 6.861 6.861 6.861 6.861 590 -0.04(-0.55%)
Jun 26, 2018 6.899 6.899 6.899 6.899 818 -0.01(-0.09%)
Jun 25, 2018 6.918 7.005 6.834 6.905 44,563 -0.11(-1.53%)
Jun 22, 2018 6.766 7.016 6.766 7.013 6,150 +0.14(+2.03%)
Jun 21, 2018 6.798 6.975 6.798 6.874 15,666 -0.12(-1.76%)
Jun 20, 2018 6.811 7.039 6.811 6.997 18,857 +0.13(+1.89%)
Jun 19, 2018 6.741 6.996 6.741 6.867 3,859 +0.23(+3.40%)
Jun 18, 2018 6.642 6.642 6.642 6.642 720 +0.03(+0.41%)
Jun 15, 2018 7.019 6.614 6.614 15,713 -0.41(-5.77%)
Jun 14, 2018 6.886 7.051 6.874 7.019 12,160 +0.06(+0.82%)
Jun 13, 2018 6.874 7.057 6.842 6.962 30,572 +0.13(+1.95%)
Jun 12, 2018 6.962 6.996 6.785 6.829 29,356 +0.08(+1.22%)
Jun 11, 2018 6.773 6.977 6.747 6.747 29,672 -0.16(-2.29%)
Jun 08, 2018 6.804 6.997 6.804 6.905 10,035 +0.01(+0.09%)
Jun 07, 2018 6.761 6.899 6.675 6.899 4,452 -0.02(-0.35%)
Jun 05, 2018 6.924 6.924 6.924 225 +0.05(+0.72%)
Jun 04, 2018 6.934 7.024 6.874 6.874 7,321 -0.05(-0.73%)
Jun 01, 2018 7.038 7.057 6.702 6.924 6,460 +0.06(+0.83%)
May 31, 2018 6.969 7.247 6.572 6.867 88,710 -0.04(-0.64%)
May 30, 2018 6.891 7.279 6.836 6.912 7,485 -0.13(-1.80%)
May 29, 2018 6.821 7.057 6.709 7.038 9,373 +0.08(+1.09%)
May 25, 2018 6.962 6.962 6.962 0 +0.32(+4.86%)
May 24, 2018 6.646 6.836 6.551 6.640 2,867 -0.21(-3.05%)
May 23, 2018 6.852 6.852 6.848 6.848 603 +0.33(+5.05%)
May 22, 2018 6.519 6.519 6.519 6.519 594 -0.64(-8.96%)
May 17, 2018 7.161 7.161 7.161 0 +0.10(+1.46%)
May 16, 2018 7.044 7.057 7.038 7.057 823 +0.38(+5.68%)
May 15, 2018 6.456 6.678 6.456 6.678 530 +0.16(+2.44%)
May 14, 2018 6.519 6.519 6.519 6.519 1,947 +0.00(+0.00%)
May 07, 2018 6.519 6.519 6.519 165 +0.00(+0.00%)
May 04, 2018 6.519 6.519 6.519 6.519 594 -0.24(-3.58%)
May 03, 2018 6.637 6.761 6.550 6.761 2,208 +0.31(+4.81%)
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