Financial News

Cohen & Company Inc (NY: COHN )

8.812 +0.043 (+0.48%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 9.843 10.11 9.017 9.745 405,969 -0.20(-2.04%)
Jul 30, 2020 9.451 10.84 8.982 9.948 304,577 +0.15(+1.50%)
Jul 29, 2020 8.142 10.37 8.142 9.801 454,975 +1.25(+14.66%)
Jul 28, 2020 7.771 9.444 7.680 8.548 451,438 +0.66(+8.34%)
Jul 27, 2020 8.464 8.464 7.771 7.890 95,651 -0.50(-6.01%)
Jul 24, 2020 8.044 8.926 7.701 8.394 258,409 +0.06(+0.76%)
Jul 23, 2020 8.303 9.234 8.121 8.331 115,392 +0.00(+0.00%)
Jul 22, 2020 8.296 9.227 7.904 8.331 291,509 -0.11(-1.24%)
Jul 21, 2020 7.414 9.731 7.414 8.436 565,673 +0.75(+9.74%)
Jul 20, 2020 8.184 8.401 6.784 7.687 425,782 -0.78(-9.26%)
Jul 17, 2020 5.418 8.471 5.418 8.471 709,232 +2.98(+54.14%)
Jul 16, 2020 5.250 5.698 5.250 5.495 35,380 +0.11(+1.95%)
Jul 15, 2020 5.369 5.877 5.369 5.390 28,823 -0.05(-0.90%)
Jul 14, 2020 5.705 5.901 5.411 5.439 33,156 -0.20(-3.60%)
Jul 13, 2020 6.062 6.300 5.642 5.642 53,650 -0.42(-6.93%)
Jul 10, 2020 5.481 6.195 5.467 6.062 75,851 +0.45(+7.98%)
Jul 09, 2020 5.600 5.726 5.397 5.614 29,014 -0.11(-1.84%)
Jul 08, 2020 5.803 6.146 5.689 5.719 56,050 -0.23(-3.88%)
Jul 07, 2020 6.433 6.433 5.726 5.950 76,545 -0.35(-5.56%)
Jul 06, 2020 6.699 7.014 6.251 6.300 99,276 -0.49(-7.22%)
Jul 02, 2020 6.728 7.491 6.609 6.791 358,973 -0.08(-1.22%)
Jul 01, 2020 6.756 7.134 6.609 6.875 241,066 +0.28(+4.25%)
Jun 30, 2020 7.701 8.219 6.139 6.595 501,559 +0.62(+10.43%)
Jun 29, 2020 7.281 7.431 5.768 5.971 282,968 -1.31(-17.98%)
Jun 26, 2020 7.211 7.925 7.022 7.281 379,685 -0.08(-1.05%)
Jun 25, 2020 6.959 7.995 6.959 7.358 331,492 +0.01(+0.19%)
Jun 24, 2020 7.358 7.771 7.008 7.344 179,906 -0.41(-5.24%)
Jun 23, 2020 7.218 8.261 7.218 7.750 275,797 -0.62(-7.36%)
Jun 22, 2020 9.458 9.731 6.910 8.366 871,844 -1.09(-11.55%)
Jun 19, 2020 14.53 17.11 8.821 9.458 19,688,950 +4.07(+75.45%)
Jun 18, 2020 5.600 8.317 4.550 5.390 1,579,248 -0.56(-9.41%)
Jun 17, 2020 3.017 13.23 3.010 5.950 8,994,380 +3.07(+106.81%)
Jun 16, 2020 2.625 2.919 2.625 2.877 71,990 +0.19(+7.03%)
Jun 15, 2020 2.331 2.695 2.324 2.688 30,014 +0.16(+6.37%)
Jun 12, 2020 2.506 2.576 2.415 2.527 23,426 +0.18(+7.44%)
Jun 11, 2020 2.583 2.597 2.352 2.352 37,447 -0.28(-10.64%)
Jun 10, 2020 2.695 2.730 2.632 2.632 22,656 -0.08(-2.84%)
Jun 09, 2020 2.919 2.919 2.625 2.709 75,591 -0.27(-8.94%)
Jun 08, 2020 2.450 3.290 2.387 2.975 454,414 +0.55(+22.83%)
Jun 05, 2020 2.282 2.520 2.254 2.422 45,568 +0.18(+7.79%)
Jun 04, 2020 2.282 2.366 2.219 2.247 9,566 -0.10(-4.32%)
Jun 03, 2020 2.324 2.450 2.282 2.349 8,952 -0.06(-2.47%)
Jun 02, 2020 2.380 2.450 2.381 2.408 1,408 -0.01(-0.52%)
Jun 01, 2020 2.275 2.422 2.275 2.421 1,839 +0.01(+0.31%)
May 29, 2020 2.415 2.457 2.387 2.413 8,285 -0.07(-2.89%)
May 28, 2020 2.443 2.576 2.424 2.485 11,270 +0.04(+1.43%)
May 27, 2020 2.450 2.475 2.339 2.450 7,849 -0.06(-2.58%)
May 26, 2020 2.345 2.587 2.275 2.515 21,511 +0.09(+3.54%)
May 22, 2020 2.646 2.695 2.345 2.429 18,141 -0.03(-1.14%)
May 21, 2020 2.464 2.786 2.380 2.457 77,158 +0.05(+2.03%)
May 20, 2020 2.233 2.898 2.233 2.408 448,399 +0.18(+7.84%)
May 19, 2020 2.065 2.233 2.055 2.233 8,156 +0.15(+7.05%)
May 18, 2020 2.058 2.086 2.002 2.086 3,192 +0.01(+0.68%)
May 15, 2020 2.030 2.219 1.995 2.072 6,713 -0.03(-1.66%)
May 14, 2020 2.107 2.107 2.107 2.107 284 -0.04(-1.96%)
May 13, 2020 2.284 2.284 1.995 2.149 3,614 -0.15(-6.40%)
May 12, 2020 2.345 2.415 1.939 2.296 28,189 -0.05(-2.09%)
May 11, 2020 2.366 2.450 2.261 2.345 28,115 +0.05(+2.13%)
May 08, 2020 2.268 2.359 2.079 2.296 25,998 -0.28(-10.87%)
May 07, 2020 2.898 2.932 2.562 2.576 20,178 -0.33(-11.40%)
May 06, 2020 2.912 2.912 2.905 2.908 592 +0.04(+1.31%)
May 05, 2020 2.870 2.870 2.870 2.870 482 +0.00(+0.00%)
May 04, 2020 2.986 2.986 2.828 2.870 1,769 -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