Financial News

Cohen & Company Inc (NY: COHN )

7.000 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 3.650 3.650 3.296 3.320 4,312 -0.19(-5.41%)
Mar 30, 2020 3.570 3.570 3.290 3.510 1,962 +0.25(+7.67%)
Mar 27, 2020 3.370 3.480 3.065 3.260 16,900 -0.36(-9.94%)
Mar 26, 2020 3.250 3.690 2.870 3.620 39,888 +0.27(+8.06%)
Mar 25, 2020 3.720 3.720 3.280 3.350 4,642 -0.05(-1.47%)
Mar 24, 2020 3.730 3.730 3.370 3.400 4,443 +0.00(+0.00%)
Mar 23, 2020 3.340 3.640 3.050 3.400 4,410 -0.21(-5.69%)
Mar 20, 2020 3.800 3.800 3.300 3.605 6,900 -0.10(-2.57%)
Mar 19, 2020 2.910 3.720 2.910 3.700 8,548 +0.57(+18.21%)
Mar 18, 2020 4.050 4.050 2.820 3.130 24,707 -0.66(-17.31%)
Mar 17, 2020 4.110 4.110 3.330 3.785 39,393 -0.05(-1.43%)
Mar 16, 2020 4.330 4.330 3.530 3.840 11,288 -0.29(-7.02%)
Mar 13, 2020 4.270 4.530 3.530 4.130 33,600 +0.23(+5.90%)
Mar 12, 2020 3.940 4.310 3.840 3.900 37,511 -0.51(-11.56%)
Mar 11, 2020 4.760 4.850 3.940 4.410 30,054 -0.34(-7.16%)
Mar 10, 2020 4.340 4.970 4.310 4.750 33,282 +0.41(+9.54%)
Mar 09, 2020 3.940 4.500 3.200 4.336 69,021 +0.09(+2.03%)
Mar 06, 2020 5.330 5.330 4.250 4.250 145,200 -0.86(-16.83%)
Mar 05, 2020 7.700 7.710 5.000 5.110 1,043,515 +1.11(+27.75%)
Mar 04, 2020 4.180 4.180 3.630 4.000 3,708 -0.06(-1.48%)
Mar 03, 2020 3.990 4.190 3.750 4.060 8,923 +0.28(+7.41%)
Mar 02, 2020 3.710 3.790 3.300 3.780 26,929 -0.21(-5.26%)
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%)
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