Financial News

Cohen & CO Inc (NY: COHN )

20.35 USD +0.14 (+0.69%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 4.000 4.040 3.590 3.990 21,500 -0.05(-1.24%)
Feb 27, 2020 4.220 4.426 3.926 4.040 2,297 -0.28(-6.48%)
Feb 26, 2020 4.100 4.600 4.050 4.320 38,999 +0.30(+7.46%)
Feb 25, 2020 3.990 4.270 3.850 4.020 37,274 -0.01(-0.36%)
Feb 24, 2020 3.800 4.135 3.800 4.034 18,294 -0.17(-3.94%)
Feb 21, 2020 4.350 4.990 4.060 4.200 104,400 -0.28(-6.25%)
Feb 20, 2020 4.600 4.890 4.350 4.480 33,172 -0.18(-3.81%)
Feb 19, 2020 4.400 4.840 4.400 4.657 27,305 +0.20(+4.45%)
Feb 18, 2020 4.790 5.010 4.459 4.459 44,515 -0.10(-2.12%)
Feb 14, 2020 4.530 4.800 4.400 4.555 40,000 -0.01(-0.32%)
Feb 13, 2020 4.279 4.640 4.244 4.570 17,709 +0.24(+5.44%)
Feb 12, 2020 4.112 4.447 4.112 4.334 13,820 +0.08(+1.98%)
Feb 11, 2020 4.150 4.690 4.050 4.250 31,519 -0.01(-0.23%)
Feb 10, 2020 4.400 4.400 4.010 4.260 17,616 -0.00(-0.08%)
Feb 07, 2020 3.944 4.500 3.944 4.264 48,600 +0.41(+10.74%)
Feb 06, 2020 3.970 4.000 3.751 3.850 4,319 -0.03(-0.77%)
Feb 05, 2020 3.550 4.100 3.550 3.880 60,550 +0.20(+5.43%)
Feb 04, 2020 3.670 4.000 3.600 3.680 38,477 +0.10(+2.66%)
Feb 03, 2020 3.690 4.120 3.490 3.585 41,239 +0.08(+2.43%)
Jan 31, 2020 3.540 3.800 3.450 3.500 27,400 -0.13(-3.58%)
Jan 30, 2020 3.900 4.100 3.390 3.630 33,363 -0.31(-7.98%)
Jan 29, 2020 3.940 4.351 3.920 3.945 29,908 -0.03(-0.63%)
Jan 28, 2020 3.910 4.190 3.880 3.970 16,668 -0.15(-3.66%)
Jan 27, 2020 3.868 5.720 3.850 4.121 373,976 +0.27(+7.04%)
Jan 24, 2020 4.100 4.100 3.850 3.850 8,300 -0.24(-5.81%)
Jan 23, 2020 4.000 4.100 3.850 4.088 6,855 -0.01(-0.30%)
Jan 22, 2020 4.000 4.190 3.820 4.100 52,539 +0.33(+8.75%)
Jan 21, 2020 3.610 4.050 3.370 3.770 82,839 +0.16(+4.43%)
Jan 17, 2020 4.010 4.220 3.604 3.610 50,200 -0.33(-8.38%)
Jan 16, 2020 3.810 4.900 3.700 3.940 232,510 -0.00(-0.13%)
Jan 15, 2020 4.330 4.330 3.870 3.945 16,302 -0.13(-3.07%)
Jan 14, 2020 4.480 4.480 4.000 4.070 17,722 -0.16(-3.71%)
Jan 13, 2020 4.040 4.390 4.030 4.227 13,991 -0.10(-2.38%)
Jan 10, 2020 3.962 4.460 3.962 4.330 12,400 +0.02(+0.46%)
Jan 09, 2020 4.350 4.510 4.194 4.310 12,483 -0.04(-0.92%)
Jan 08, 2020 4.330 4.580 3.840 4.350 12,176 +0.04(+1.04%)
Jan 07, 2020 4.490 4.600 4.260 4.305 7,206 +0.04(+0.82%)
Jan 06, 2020 4.000 4.700 3.810 4.270 71,218 +0.48(+12.66%)
Jan 03, 2020 3.850 3.930 3.700 3.790 17,600 +0.02(+0.53%)
Jan 02, 2020 3.720 3.950 3.600 3.770 21,316 -0.18(-4.56%)
Dec 31, 2019 3.520 3.950 3.290 3.950 27,800 +0.42(+12.04%)
Dec 30, 2019 3.580 3.720 3.460 3.526 15,711 -0.29(-7.61%)
Dec 27, 2019 3.390 3.820 3.390 3.816 14,100 +0.19(+5.13%)
Dec 26, 2019 3.950 3.950 3.340 3.630 13,656 -0.02(-0.55%)
Dec 24, 2019 3.930 3.940 3.320 3.650 11,600 +0.13(+3.79%)
Dec 23, 2019 3.724 3.940 3.300 3.517 11,770 -0.31(-8.06%)
Dec 20, 2019 3.260 4.000 3.200 3.825 17,800 +0.56(+16.97%)
Dec 19, 2019 3.500 3.500 3.200 3.270 9,406 -0.25(-7.10%)
Dec 18, 2019 3.600 3.640 3.280 3.520 7,971 -0.25(-6.63%)
Dec 17, 2019 3.850 4.090 3.400 3.770 18,029 -0.08(-2.08%)
Dec 16, 2019 4.060 4.300 3.600 3.850 66,563 -0.71(-15.63%)
Dec 13, 2019 4.650 4.840 4.250 4.563 192,600 +0.99(+27.82%)
Dec 12, 2019 3.600 3.700 3.010 3.570 59,755 +0.07(+2.00%)
Dec 11, 2019 3.100 3.990 2.850 3.500 119,811 +0.51(+17.06%)
Dec 10, 2019 3.000 3.000 2.980 2.990 1,072 -0.02(-0.66%)
Dec 09, 2019 3.031 3.043 3.000 3.010 2,296 +0.01(+0.33%)
Dec 06, 2019 3.350 3.380 3.000 3.000 14,600 -0.09(-2.91%)
Dec 05, 2019 2.915 3.090 2.915 3.090 825 -0.05(-1.74%)
Dec 04, 2019 3.340 3.340 3.145 3.145 286 +0.03(+1.11%)
Dec 03, 2019 2.790 3.200 2.790 3.110 2,617 +0.11(+3.67%)
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