Financial News

Cohen & Company Inc (NY: COHN )

8.600 -0.170 (-1.94%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 2.813 2.841 2.525 2.806 30,572 -0.04(-1.24%)
Feb 27, 2020 2.968 3.113 2.761 2.841 3,266 -0.20(-6.48%)
Feb 26, 2020 2.883 3.235 2.848 3.038 55,455 +0.21(+7.46%)
Feb 25, 2020 2.806 3.003 2.708 2.827 53,002 -0.01(-0.36%)
Feb 24, 2020 2.672 2.908 2.672 2.837 26,013 -0.12(-3.94%)
Feb 21, 2020 3.059 3.509 2.855 2.954 148,454 -0.20(-6.25%)
Feb 20, 2020 3.235 3.439 3.059 3.151 47,169 -0.12(-3.81%)
Feb 19, 2020 3.094 3.404 3.094 3.275 38,827 +0.14(+4.45%)
Feb 18, 2020 3.369 3.523 3.136 3.136 63,299 -0.07(-2.12%)
Feb 14, 2020 3.186 3.376 3.094 3.204 56,879 -0.01(-0.32%)
Feb 13, 2020 3.009 3.263 2.984 3.214 25,181 +0.17(+5.44%)
Feb 12, 2020 2.892 3.127 2.892 3.048 19,651 +0.06(+1.98%)
Feb 11, 2020 2.918 3.298 2.848 2.989 44,819 -0.01(-0.23%)
Feb 10, 2020 3.094 3.094 2.820 2.996 25,049 -0.00(-0.08%)
Feb 07, 2020 2.774 3.165 2.774 2.998 69,108 +0.29(+10.74%)
Feb 06, 2020 2.792 2.813 2.638 2.708 6,141 -0.02(-0.77%)
Feb 05, 2020 2.497 2.883 2.497 2.729 86,100 +0.14(+5.43%)
Feb 04, 2020 2.581 2.813 2.532 2.588 54,713 +0.07(+2.66%)
Feb 03, 2020 2.595 2.897 2.454 2.521 58,640 +0.06(+2.43%)
Jan 31, 2020 2.489 2.672 2.426 2.461 38,962 -0.09(-3.58%)
Jan 30, 2020 2.743 2.883 2.384 2.553 47,441 -0.22(-7.98%)
Jan 29, 2020 2.771 3.060 2.757 2.774 42,528 -0.02(-0.63%)
Jan 28, 2020 2.750 2.947 2.729 2.792 23,701 -0.11(-3.66%)
Jan 27, 2020 2.720 4.023 2.708 2.898 531,785 +0.19(+7.04%)
Jan 24, 2020 2.883 2.883 2.708 2.708 11,802 -0.17(-5.81%)
Jan 23, 2020 2.813 2.883 2.708 2.875 9,747 -0.01(-0.30%)
Jan 22, 2020 2.813 2.947 2.686 2.883 74,709 +0.23(+8.75%)
Jan 21, 2020 2.539 2.848 2.370 2.651 117,795 +0.11(+4.43%)
Jan 17, 2020 2.820 2.968 2.534 2.539 71,383 -0.23(-8.38%)
Jan 16, 2020 2.679 3.446 2.602 2.771 330,624 -0.00(-0.13%)
Jan 15, 2020 3.045 3.045 2.722 2.774 23,181 -0.09(-3.07%)
Jan 14, 2020 3.151 3.151 2.813 2.862 25,200 -0.11(-3.71%)
Jan 13, 2020 2.841 3.087 2.834 2.973 19,894 -0.07(-2.38%)
Jan 10, 2020 2.787 3.136 2.787 3.045 17,632 +0.01(+0.46%)
Jan 09, 2020 3.059 3.172 2.949 3.031 17,750 -0.03(-0.92%)
Jan 08, 2020 3.045 3.221 2.700 3.059 17,314 +0.03(+1.04%)
Jan 07, 2020 3.158 3.235 2.996 3.028 10,246 +0.02(+0.82%)
Jan 06, 2020 2.813 3.305 2.679 3.003 101,270 +0.34(+12.66%)
Jan 03, 2020 2.708 2.764 2.602 2.665 25,026 +0.01(+0.53%)
Jan 02, 2020 2.616 2.778 2.532 2.651 30,310 -0.13(-4.56%)
Dec 31, 2019 2.475 2.778 2.314 2.778 39,530 +0.30(+12.04%)
Dec 30, 2019 2.518 2.616 2.433 2.479 22,340 -0.20(-7.62%)
Dec 27, 2019 2.384 2.686 2.384 2.684 20,049 +0.13(+5.13%)
Dec 26, 2019 2.778 2.778 2.349 2.553 19,418 -0.01(-0.55%)
Dec 24, 2019 2.764 2.771 2.335 2.567 16,494 +0.09(+3.79%)
Dec 23, 2019 2.619 2.771 2.321 2.473 16,736 -0.22(-8.06%)
Dec 20, 2019 2.293 2.813 2.250 2.690 25,311 +0.39(+16.97%)
Dec 19, 2019 2.461 2.461 2.250 2.300 13,375 -0.18(-7.10%)
Dec 18, 2019 2.532 2.560 2.307 2.475 11,334 -0.18(-6.63%)
Dec 17, 2019 2.708 2.876 2.391 2.651 25,636 -0.06(-2.08%)
Dec 16, 2019 2.855 3.024 2.532 2.708 94,651 -0.50(-15.63%)
Dec 13, 2019 3.270 3.404 2.989 3.209 273,872 +0.70(+27.82%)
Dec 12, 2019 2.532 2.602 2.117 2.511 84,970 +0.05(+2.00%)
Dec 11, 2019 2.180 2.806 2.004 2.461 170,368 +0.36(+17.06%)
Dec 10, 2019 2.110 2.110 2.096 2.103 1,524 -0.01(-0.66%)
Dec 09, 2019 2.132 2.140 2.110 2.117 3,264 +0.01(+0.33%)
Dec 06, 2019 2.356 2.377 2.110 2.110 20,760 -0.06(-2.91%)
Dec 05, 2019 2.050 2.173 2.050 2.173 1,173 -0.04(-1.74%)
Dec 04, 2019 2.349 2.349 2.211 2.211 406 +0.02(+1.11%)
Dec 03, 2019 1.962 2.250 1.962 2.187 3,721 +0.08(+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