Financial News

Cohen & CO Inc (NY: COHN )

14.54 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 10.00 10.00 10.00 10.00 700 +0.00(+0.00%)
Sep 27, 2018 10.00 10.00 43 +0.00(+0.00%)
Sep 26, 2018 10.00 10.00 32 +0.00(+0.00%)
Sep 25, 2018 10.00 10.00 10.00 10.00 19 +0.00(+0.00%)
Sep 24, 2018 10.25 10.25 9.850 10.00 3,813 -0.09(-0.89%)
Sep 21, 2018 10.20 10.20 9.520 10.09 8,700 -0.03(-0.25%)
Sep 20, 2018 9.440 10.42 9.440 10.12 1,409 +0.61(+6.45%)
Sep 19, 2018 9.440 9.750 9.440 9.502 1,601 -0.16(-1.63%)
Sep 18, 2018 9.430 9.668 9.430 9.660 1,174 +0.24(+2.55%)
Sep 17, 2018 9.420 9.420 9.420 9.420 240 -0.37(-3.78%)
Sep 14, 2018 9.540 9.790 9.540 9.790 1,100 +0.29(+3.05%)
Sep 13, 2018 9.570 9.760 9.320 9.500 1,949 -0.09(-0.94%)
Sep 12, 2018 10.02 10.04 9.400 9.590 3,126 +0.06(+0.63%)
Sep 11, 2018 9.250 9.890 9.250 9.530 5,342 +0.10(+1.06%)
Sep 10, 2018 9.400 9.880 9.400 9.430 824 -0.17(-1.77%)
Sep 07, 2018 9.600 9.600 9.600 9.600 200 -0.33(-3.28%)
Sep 06, 2018 10.04 10.04 9.700 9.925 1,560 +0.23(+2.32%)
Sep 05, 2018 9.620 10.10 9.569 9.700 3,899 -0.10(-1.07%)
Sep 04, 2018 10.02 10.25 9.500 9.805 2,280 +0.09(+0.98%)
Aug 31, 2018 9.710 9.710 9.710 0 -0.43(-4.24%)
Aug 30, 2018 9.860 10.14 9.850 10.14 667 +0.19(+1.91%)
Aug 29, 2018 10.00 10.26 9.950 9.950 1,677 -0.05(-0.50%)
Aug 28, 2018 9.550 10.00 9.485 10.00 2,115 +0.40(+4.17%)
Aug 27, 2018 9.600 9.600 333 +0.00(+0.00%)
Aug 24, 2018 9.600 9.600 9.600 9.600 100 -0.79(-7.61%)
Aug 23, 2018 9.480 10.39 9.160 10.39 1,563 +0.61(+6.24%)
Aug 22, 2018 9.720 10.00 9.410 9.780 5,039 -0.04(-0.40%)
Aug 21, 2018 9.480 9.930 9.411 9.820 4,669 -0.18(-1.80%)
Aug 20, 2018 9.420 10.00 9.420 10.00 3,176 +0.26(+2.67%)
Aug 17, 2018 9.450 9.740 9.450 9.740 600 -0.26(-2.60%)
Aug 16, 2018 9.490 10.00 9.380 10.00 1,626 +0.25(+2.56%)
Aug 15, 2018 9.620 9.750 9.560 9.750 1,206 +0.22(+2.31%)
Aug 14, 2018 9.530 9.530 9.530 9.530 996 -0.15(-1.55%)
Aug 13, 2018 9.680 9.680 9.680 9.680 316 +0.01(+0.10%)
Aug 10, 2018 9.670 9.670 9.670 9.670 100 -0.00(-0.02%)
Aug 09, 2018 9.672 9.672 9.672 9.672 332 -0.07(-0.70%)
Aug 08, 2018 9.394 9.740 9.390 9.740 4,556 +0.36(+3.84%)
Aug 07, 2018 9.753 9.753 9.380 9.380 701 -0.64(-6.39%)
Aug 06, 2018 10.02 10.02 10 +0.00(+0.00%)
Aug 03, 2018 10.02 10.02 10.02 10.02 100 +0.00(+0.00%)
Aug 02, 2018 9.740 10.35 9.740 10.02 454 +0.66(+7.05%)
Aug 01, 2018 10.20 10.20 9.360 9.360 2,199 -1.05(-10.11%)
Jul 31, 2018 10.41 10.41 10.41 10.41 598 -0.03(-0.26%)
Jul 30, 2018 10.44 10.44 12 +0.00(+0.00%)
Jul 27, 2018 10.50 10.50 10.44 10.44 1,200 -0.11(-1.04%)
Jul 26, 2018 10.55 10.55 10.55 10.55 344 -0.20(-1.86%)
Jul 20, 2018 10.75 10.75 10.75 157 +0.25(+2.38%)
Jul 18, 2018 10.50 10.50 10.50 75 -0.15(-1.41%)
Jul 16, 2018 10.65 10.65 10.65 22 -0.05(-0.47%)
Jul 12, 2018 10.70 10.70 10.70 12 -0.03(-0.28%)
Jul 11, 2018 10.73 10.73 10.73 10.73 726 -0.27(-2.45%)
Jul 06, 2018 11.00 11.00 11.00 43 -0.16(-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