Financial News

Cohen & Company Inc (NY: COHN )

8.765 +0.165 (+1.92%)
Streaming Delayed Price Updated: 9:51 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 9.888 10.15 9.058 9.789 404,126 -0.20(-2.04%)
Jul 30, 2020 9.494 10.89 9.023 9.993 303,194 +0.15(+1.50%)
Jul 29, 2020 8.179 10.42 8.179 9.845 452,909 +1.26(+14.66%)
Jul 28, 2020 7.806 9.487 7.715 8.587 449,389 +0.66(+8.34%)
Jul 27, 2020 8.502 8.502 7.806 7.926 95,217 -0.51(-6.01%)
Jul 24, 2020 8.080 8.966 7.736 8.432 257,235 +0.06(+0.76%)
Jul 23, 2020 8.341 9.276 8.158 8.369 114,868 +0.00(+0.00%)
Jul 22, 2020 8.333 9.269 7.940 8.369 290,185 -0.11(-1.24%)
Jul 21, 2020 7.447 9.775 7.447 8.474 563,104 +0.75(+9.74%)
Jul 20, 2020 8.221 8.439 6.814 7.722 423,848 -0.79(-9.26%)
Jul 17, 2020 5.443 8.509 5.443 8.509 706,011 +2.99(+54.14%)
Jul 16, 2020 5.274 5.724 5.274 5.520 35,219 +0.11(+1.95%)
Jul 15, 2020 5.394 5.904 5.394 5.415 28,692 -0.05(-0.90%)
Jul 14, 2020 5.731 5.928 5.436 5.464 33,005 -0.20(-3.60%)
Jul 13, 2020 6.090 6.329 5.668 5.668 53,406 -0.42(-6.93%)
Jul 10, 2020 5.506 6.224 5.492 6.090 75,507 +0.45(+7.98%)
Jul 09, 2020 5.626 5.753 5.422 5.640 28,883 -0.11(-1.84%)
Jul 08, 2020 5.830 6.175 5.715 5.746 55,795 -0.23(-3.88%)
Jul 07, 2020 6.463 6.463 5.753 5.978 76,198 -0.35(-5.56%)
Jul 06, 2020 6.730 7.046 6.280 6.329 98,826 -0.49(-7.22%)
Jul 02, 2020 6.758 7.525 6.639 6.821 357,343 -0.08(-1.22%)
Jul 01, 2020 6.786 7.166 6.639 6.906 239,971 +0.28(+4.25%)
Jun 30, 2020 7.736 8.256 6.167 6.625 499,282 +0.63(+10.43%)
Jun 29, 2020 7.314 7.465 5.795 5.999 281,683 -1.32(-17.98%)
Jun 26, 2020 7.243 7.961 7.054 7.314 377,961 -0.08(-1.05%)
Jun 25, 2020 6.990 8.031 6.990 7.391 329,987 +0.01(+0.19%)
Jun 24, 2020 7.391 7.806 7.039 7.377 179,089 -0.41(-5.24%)
Jun 23, 2020 7.250 8.298 7.250 7.785 274,545 -0.62(-7.36%)
Jun 22, 2020 9.501 9.776 6.941 8.404 867,885 -1.10(-11.55%)
Jun 19, 2020 14.59 17.19 8.861 9.501 19,599,546 +4.09(+75.45%)
Jun 18, 2020 5.626 8.355 4.571 5.415 1,572,077 -0.56(-9.41%)
Jun 17, 2020 3.031 13.29 3.024 5.978 8,953,538 +3.09(+106.81%)
Jun 16, 2020 2.637 2.933 2.637 2.890 71,663 +0.19(+7.03%)
Jun 15, 2020 2.342 2.708 2.335 2.700 29,878 +0.16(+6.37%)
Jun 12, 2020 2.518 2.588 2.426 2.539 23,320 +0.18(+7.44%)
Jun 11, 2020 2.595 2.609 2.363 2.363 37,277 -0.28(-10.64%)
Jun 10, 2020 2.708 2.743 2.644 2.644 22,553 -0.08(-2.84%)
Jun 09, 2020 2.933 2.933 2.637 2.722 75,248 -0.27(-8.94%)
Jun 08, 2020 2.461 3.305 2.398 2.989 452,351 +0.56(+22.83%)
Jun 05, 2020 2.293 2.532 2.264 2.433 45,361 +0.18(+7.79%)
Jun 04, 2020 2.293 2.377 2.229 2.257 9,522 -0.10(-4.32%)
Jun 03, 2020 2.335 2.461 2.293 2.359 8,911 -0.06(-2.47%)
Jun 02, 2020 2.391 2.461 2.392 2.419 1,402 -0.01(-0.52%)
Jun 01, 2020 2.286 2.433 2.286 2.432 1,831 +0.01(+0.31%)
May 29, 2020 2.426 2.468 2.398 2.424 8,247 -0.07(-2.89%)
May 28, 2020 2.454 2.588 2.435 2.497 11,219 +0.04(+1.43%)
May 27, 2020 2.461 2.486 2.350 2.461 7,813 -0.07(-2.58%)
May 26, 2020 2.356 2.598 2.286 2.527 21,413 +0.09(+3.54%)
May 22, 2020 2.658 2.708 2.356 2.440 18,059 -0.03(-1.14%)
May 21, 2020 2.475 2.799 2.391 2.468 76,808 +0.05(+2.03%)
May 20, 2020 2.243 2.911 2.243 2.419 446,363 +0.18(+7.84%)
May 19, 2020 2.075 2.243 2.064 2.243 8,119 +0.15(+7.05%)
May 18, 2020 2.068 2.096 2.011 2.096 3,178 +0.01(+0.68%)
May 15, 2020 2.039 2.229 2.004 2.082 6,683 -0.04(-1.66%)
May 14, 2020 2.117 2.117 2.117 2.117 282 -0.04(-1.96%)
May 13, 2020 2.294 2.294 2.004 2.159 3,597 -0.15(-6.40%)
May 12, 2020 2.356 2.426 1.948 2.307 28,061 -0.05(-2.09%)
May 11, 2020 2.377 2.461 2.271 2.356 27,987 +0.05(+2.13%)
May 08, 2020 2.279 2.370 2.089 2.307 25,879 -0.28(-10.87%)
May 07, 2020 2.911 2.945 2.574 2.588 20,086 -0.33(-11.40%)
May 06, 2020 2.925 2.925 2.918 2.921 590 +0.04(+1.31%)
May 05, 2020 2.883 2.883 2.883 2.883 480 +0.00(+0.00%)
May 04, 2020 2.999 2.999 2.841 2.883 1,761 -0.18(-5.75%)
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