Financial News

Cohen & Company Inc (NY: COHN )

8.600 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 6.492 6.492 6.492 6.492 1,078 +0.00(+0.00%)
Sep 27, 2018 6.492 6.492 66 +0.00(+0.00%)
Sep 26, 2018 6.492 6.492 49 +0.00(+0.00%)
Sep 25, 2018 6.492 6.492 6.492 6.492 29 +0.00(+0.00%)
Sep 24, 2018 6.656 6.656 6.394 6.492 5,873 -0.06(-0.89%)
Sep 21, 2018 6.618 6.618 6.180 6.550 13,402 -0.02(-0.25%)
Sep 20, 2018 6.128 6.765 6.128 6.566 2,170 +0.40(+6.45%)
Sep 19, 2018 6.128 6.329 6.128 6.169 2,466 -0.10(-1.63%)
Sep 18, 2018 6.122 6.276 6.122 6.271 1,808 +0.16(+2.55%)
Sep 17, 2018 6.115 6.115 6.115 6.115 369 -0.24(-3.78%)
Sep 14, 2018 6.193 6.355 6.193 6.355 1,694 +0.19(+3.05%)
Sep 13, 2018 6.212 6.336 6.050 6.167 3,002 -0.06(-0.94%)
Sep 12, 2018 6.504 6.517 6.102 6.225 4,815 +0.04(+0.63%)
Sep 11, 2018 6.005 6.420 6.005 6.186 8,229 +0.06(+1.06%)
Sep 10, 2018 6.102 6.414 6.102 6.121 1,269 -0.11(-1.77%)
Sep 07, 2018 6.232 6.232 6.232 6.232 308 -0.21(-3.28%)
Sep 06, 2018 6.517 6.517 6.297 6.443 2,403 +0.15(+2.32%)
Sep 05, 2018 6.245 6.556 6.212 6.297 6,006 -0.07(-1.07%)
Sep 04, 2018 6.504 6.656 6.167 6.365 3,512 +0.06(+0.98%)
Aug 31, 2018 6.303 6.303 6.303 0 -0.28(-4.24%)
Aug 30, 2018 6.401 6.582 6.394 6.582 1,027 +0.12(+1.91%)
Aug 29, 2018 6.492 6.658 6.459 6.459 2,583 -0.03(-0.50%)
Aug 28, 2018 6.199 6.492 6.157 6.492 3,258 +0.26(+4.17%)
Aug 27, 2018 6.232 6.232 512 +0.00(+0.00%)
Aug 24, 2018 6.232 6.232 6.232 6.232 154 -0.51(-7.61%)
Aug 23, 2018 6.154 6.745 5.946 6.745 2,407 +0.40(+6.24%)
Aug 22, 2018 6.310 6.492 6.109 6.349 7,762 -0.03(-0.40%)
Aug 21, 2018 6.154 6.446 6.109 6.374 7,192 -0.12(-1.80%)
Aug 20, 2018 6.115 6.492 6.115 6.492 4,892 +0.17(+2.67%)
Aug 17, 2018 6.134 6.323 6.134 6.323 924 -0.17(-2.60%)
Aug 16, 2018 6.160 6.492 6.089 6.492 2,504 +0.29(+4.71%)
Aug 15, 2018 6.117 6.199 6.079 6.199 1,896 +0.14(+2.31%)
Aug 14, 2018 6.059 6.059 6.059 6.059 1,566 -0.10(-1.55%)
Aug 13, 2018 6.155 6.155 6.155 6.155 496 +0.01(+0.10%)
Aug 10, 2018 6.149 6.149 6.149 6.149 157 -0.00(-0.02%)
Aug 09, 2018 6.150 6.150 6.150 6.150 522 -0.04(-0.70%)
Aug 08, 2018 5.973 6.193 5.971 6.193 7,165 +0.23(+3.84%)
Aug 07, 2018 6.201 6.201 5.964 5.964 1,102 -0.41(-6.39%)
Aug 06, 2018 6.371 6.371 15 +0.00(+0.00%)
Aug 03, 2018 6.371 6.371 6.371 6.371 157 +0.00(+0.00%)
Aug 02, 2018 6.193 6.581 6.193 6.371 714 +0.42(+7.05%)
Aug 01, 2018 6.486 6.486 5.951 5.951 3,458 -0.67(-10.12%)
Jul 31, 2018 6.621 6.621 6.621 6.621 940 -0.02(-0.26%)
Jul 30, 2018 6.638 6.638 18 +0.00(+0.00%)
Jul 27, 2018 6.676 6.676 6.638 6.638 1,887 -0.07(-1.04%)
Jul 26, 2018 6.708 6.708 6.708 6.708 541 -0.13(-1.86%)
Jul 20, 2018 6.835 6.835 6.835 246 +0.16(+2.38%)
Jul 18, 2018 6.676 6.676 6.676 117 -0.10(-1.41%)
Jul 16, 2018 6.772 6.772 6.772 34 -0.03(-0.47%)
Jul 12, 2018 6.803 6.803 6.803 18 -0.02(-0.28%)
Jul 11, 2018 6.822 6.822 6.822 6.822 1,141 -0.17(-2.45%)
Jul 06, 2018 6.994 6.994 6.994 67 -0.10(-1.47%)
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