Cohen & Company Inc (NY: COHN )

9.590 -0.180 (-1.84%)
Official Closing Price Updated: 8:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 9.300 9.839 9.300 9.590 6,217 -0.18(-1.84%)
Jul 30, 2024 9.800 9.810 9.520 9.770 2,472 -0.19(-1.91%)
Jul 29, 2024 9.990 9.990 9.960 9.960 2,999 +0.20(+2.05%)
Jul 26, 2024 9.310 9.990 9.310 9.760 3,368 +0.30(+3.21%)
Jul 25, 2024 9.455 9.490 9.316 9.456 3,113 -0.12(-1.29%)
Jul 24, 2024 9.560 9.970 9.311 9.580 6,975 -0.13(-1.34%)
Jul 23, 2024 9.990 10.00 9.470 9.710 11,050 +0.08(+0.83%)
Jul 22, 2024 9.600 9.860 9.350 9.630 8,149 +0.08(+0.78%)
Jul 19, 2024 8.948 9.660 8.948 9.555 12,568 +0.62(+6.88%)
Jul 18, 2024 8.735 8.940 8.695 8.940 6,315 +0.33(+3.81%)
Jul 17, 2024 8.880 8.880 8.460 8.612 8,260 -0.13(-1.47%)
Jul 16, 2024 8.740 8.879 8.490 8.740 12,890 +0.16(+1.86%)
Jul 15, 2024 8.670 8.870 8.580 8.580 3,513 +0.03(+0.35%)
Jul 12, 2024 8.480 8.620 8.255 8.550 10,197 +0.25(+3.01%)
Jul 11, 2024 8.110 8.305 8.030 8.300 5,933 +0.02(+0.24%)
Jul 10, 2024 7.870 8.420 7.870 8.280 11,680 +0.17(+2.10%)
Jul 09, 2024 7.893 8.140 7.870 8.110 5,944 +0.11(+1.37%)
Jul 08, 2024 7.880 8.000 7.750 8.000 15,345 +0.13(+1.65%)
Jul 05, 2024 8.190 8.190 7.750 7.870 10,067 -0.02(-0.25%)
Jul 03, 2024 8.425 8.425 7.650 7.890 26,300 -0.43(-5.14%)
Jul 02, 2024 8.900 8.900 8.260 8.317 24,660 -0.64(-7.17%)
Jul 01, 2024 8.850 9.300 8.810 8.960 8,964 +0.10(+1.13%)
Jun 28, 2024 9.000 9.270 8.820 8.860 9,079 -0.27(-2.96%)
Jun 27, 2024 9.510 9.520 9.130 9.130 11,671 -0.11(-1.19%)
Jun 26, 2024 8.580 9.295 8.580 9.240 7,622 +0.39(+4.41%)
Jun 25, 2024 9.000 9.410 8.792 8.850 10,995 -0.17(-1.88%)
Jun 24, 2024 9.150 9.230 9.020 9.020 5,105 +0.22(+2.50%)
Jun 21, 2024 9.170 9.520 8.800 8.800 15,994 -0.19(-2.11%)
Jun 20, 2024 9.240 9.250 8.990 8.990 5,129 -0.04(-0.44%)
Jun 18, 2024 9.530 9.555 9.030 9.030 20,637 -0.65(-6.71%)
Jun 17, 2024 9.300 9.680 9.300 9.680 6,439 +0.40(+4.31%)
Jun 14, 2024 10.37 10.37 8.900 9.280 14,089 -0.32(-3.33%)
Jun 13, 2024 10.47 10.76 9.500 9.600 21,426 -0.54(-5.28%)
Jun 12, 2024 10.78 11.19 10.03 10.13 12,676 -0.79(-7.27%)
Jun 11, 2024 12.50 12.64 10.00 10.93 33,949 -1.16(-9.59%)
Jun 10, 2024 12.00 12.82 11.78 12.09 16,097 +0.16(+1.34%)
Jun 07, 2024 11.03 12.00 11.03 11.93 29,396 +0.96(+8.74%)
Jun 06, 2024 10.86 10.98 10.14 10.97 9,084 +0.38(+3.60%)
Jun 05, 2024 10.99 10.99 10.23 10.59 9,823 +0.22(+2.12%)
Jun 04, 2024 10.47 10.99 10.12 10.37 23,574 +0.20(+1.97%)
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.