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 (%)
Feb 27, 2018 6.451 6.451 6.451 27 -0.34(-5.05%)
Feb 26, 2018 6.677 7.112 6.677 6.794 977 +0.06(+0.91%)
Feb 22, 2018 6.732 6.732 6.732 101 +0.33(+5.17%)
Feb 21, 2018 6.187 6.647 6.187 6.402 5,132 +0.40(+6.70%)
Feb 20, 2018 6.248 6.248 6.000 6.000 1,291 -0.25(-3.98%)
Feb 16, 2018 6.248 6.248 6.248 0 +0.20(+3.34%)
Feb 15, 2018 6.002 6.120 6.002 6.046 5,551 +0.07(+1.23%)
Feb 12, 2018 5.973 5.973 5.973 122 -0.15(-2.50%)
Feb 09, 2018 5.985 6.174 5.985 6.126 3,036 +0.07(+1.11%)
Feb 08, 2018 6.058 6.058 6.058 6.058 914 -0.01(-0.10%)
Feb 06, 2018 6.065 6.065 6.065 48 +0.09(+1.54%)
Feb 05, 2018 5.985 6.140 5.973 5.973 5,790 +0.00(+0.00%)
Feb 02, 2018 5.985 5.985 5.973 5.973 992 -0.00(-0.00%)
Feb 01, 2018 5.973 5.973 5.973 5.973 1,291 -0.10(-1.70%)
Jan 30, 2018 6.076 6.076 6.076 122 +0.10(+1.73%)
Jan 29, 2018 5.973 5.973 5.973 5.973 1,865 -0.06(-1.02%)
Jan 26, 2018 6.034 6.034 6.034 6.034 458 +0.06(+1.03%)
Jan 24, 2018 5.973 5.973 5.973 22 -0.09(-1.42%)
Jan 23, 2018 6.043 6.058 6.043 6.058 2,161 -0.07(-1.10%)
Jan 19, 2018 6.126 6.126 6.126 71 +0.28(+4.84%)
Jan 18, 2018 5.805 5.843 5.805 5.843 2,162 -0.00(-0.07%)
Jan 17, 2018 5.847 5.847 5.847 5.847 845 +0.02(+0.26%)
Jan 16, 2018 5.732 5.838 5.697 5.832 3,681 +0.19(+3.37%)
Jan 12, 2018 5.642 5.642 5.642 0 +0.00(+0.00%)
Jan 11, 2018 5.673 5.673 5.636 5.642 4,285 -0.43(-7.07%)
Jan 10, 2018 6.254 6.310 6.071 6.071 6,523 +0.07(+1.13%)
Jan 09, 2018 6.003 6.003 5.974 6.003 1,294 +0.02(+0.41%)
Jan 08, 2018 5.667 6.126 5.667 5.979 5,920 +0.04(+0.62%)
Jan 05, 2018 5.366 6.181 5.366 5.942 11,040 +0.58(+10.86%)
Jan 04, 2018 5.069 5.605 5.069 5.360 4,094 +0.14(+2.70%)
Jan 03, 2018 5.054 5.483 5.048 5.219 15,909 +0.20(+3.90%)
Jan 02, 2018 5.023 4.913 5.023 13,555 +0.11(+2.24%)
Dec 29, 2017 4.913 4.913 4.913 0 -0.04(-0.74%)
Dec 28, 2017 5.023 5.023 4.888 4.950 1,769 +0.06(+1.13%)
Dec 27, 2017 4.745 4.895 4.745 4.895 2,386 +0.18(+3.77%)
Dec 26, 2017 4.680 4.821 4.680 4.717 7,904 -0.01(-0.26%)
Dec 22, 2017 4.706 4.741 4.706 4.729 19,327 +0.06(+1.31%)
Dec 21, 2017 4.610 4.668 4.610 4.668 1,580 +0.04(+0.78%)
Dec 20, 2017 4.635 4.635 4.631 4.632 1,745 -0.05(-1.17%)
Dec 19, 2017 4.724 4.729 4.601 4.686 11,675 +0.09(+1.86%)
Dec 18, 2017 4.711 4.895 4.594 4.601 14,969 -0.23(-4.82%)
Dec 15, 2017 4.637 4.833 4.594 4.833 3,726 +0.13(+2.87%)
Dec 14, 2017 4.717 4.732 4.611 4.699 5,702 -0.07(-1.41%)
Dec 13, 2017 4.658 4.766 4.607 4.766 5,053 +0.04(+0.91%)
Dec 12, 2017 4.679 4.723 4.679 4.723 4,361 -0.05(-1.03%)
Dec 11, 2017 4.797 4.797 4.766 4.772 2,014 +0.06(+1.30%)
Dec 08, 2017 4.697 4.711 4.697 4.711 2,943 -0.01(-0.13%)
Dec 06, 2017 4.717 4.717 4.717 226 -0.08(-1.59%)
Dec 05, 2017 4.778 4.793 4.778 4.793 785 +0.01(+0.31%)
Dec 04, 2017 4.901 4.735 4.778 4,887 +0.04(+0.91%)
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