Daily Courier: Single Column

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cohen & Company Inc (NY: COHN )

8.545 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 03, 2024 8.882 8.910 8.430 8.545 2,872 +0.04(+0.53%)
Aug 30, 2024 8.400 8.500 8.400 8.500 1,729 +0.10(+1.19%)
Aug 29, 2024 7.990 8.400 7.990 8.400 3,193 +0.38(+4.74%)
Aug 28, 2024 8.600 8.600 7.750 8.020 16,909 -0.58(-6.74%)
Aug 27, 2024 8.800 9.466 8.600 8.600 3,704 -0.08(-0.92%)
Aug 26, 2024 8.760 8.854 8.560 8.680 5,430 -0.08(-0.91%)
Aug 23, 2024 9.410 9.410 8.550 8.760 5,205 +0.19(+2.22%)
Aug 22, 2024 8.870 9.425 8.550 8.570 14,963 -0.91(-9.58%)
Aug 21, 2024 9.646 9.646 9.158 9.478 30,004 +0.09(+0.91%)
Aug 20, 2024 9.119 9.726 9.119 9.392 7,588 +0.37(+4.10%)
Aug 19, 2024 9.305 10.07 9.003 9.022 49,199 +0.01(+0.11%)
Aug 16, 2024 8.096 9.256 8.096 9.012 22,992 +1.03(+12.93%)
Aug 15, 2024 7.463 7.982 7.463 7.980 7,794 +0.34(+4.47%)
Aug 14, 2024 8.223 8.218 7.600 7.639 21,019 +0.06(+0.77%)
Aug 13, 2024 7.609 8.204 7.551 7.580 25,947 -0.35(-4.42%)
Aug 12, 2024 7.853 8.087 7.551 7.931 12,492 +0.37(+4.90%)
Aug 09, 2024 8.038 8.437 7.561 7.561 25,990 -0.30(-3.84%)
Aug 08, 2024 7.804 8.457 7.062 7.863 15,594 +0.07(+0.87%)
Aug 07, 2024 8.461 8.461 7.794 7.794 10,324 -0.46(-5.60%)
Aug 06, 2024 9.158 9.158 8.004 8.257 23,999 -0.71(-7.88%)
Aug 05, 2024 8.330 9.246 7.882 8.964 9,461 -0.29(-3.16%)
Aug 02, 2024 9.080 9.597 8.973 9.256 3,682 -0.12(-1.25%)
Aug 01, 2024 9.334 9.623 9.300 9.373 3,560 +0.03(+0.31%)
Jul 31, 2024 9.061 9.587 9.061 9.344 6,380 -0.18(-1.84%)
Jul 30, 2024 9.548 9.558 9.275 9.519 2,537 -0.19(-1.91%)
Jul 29, 2024 9.733 9.733 9.704 9.704 3,078 +0.19(+2.05%)
Jul 26, 2024 9.071 9.733 9.071 9.509 3,456 +0.30(+3.21%)
Jul 25, 2024 9.212 9.246 9.077 9.213 3,195 -0.12(-1.29%)
Jul 24, 2024 9.314 9.714 9.072 9.334 7,158 -0.13(-1.34%)
Jul 23, 2024 9.733 9.743 9.227 9.460 11,341 +0.08(+0.83%)
Jul 22, 2024 9.353 9.607 9.110 9.383 8,363 +0.07(+0.78%)
Jul 19, 2024 8.718 9.412 8.718 9.309 12,899 +0.60(+6.88%)
Jul 18, 2024 8.511 8.710 8.472 8.710 6,481 +0.32(+3.81%)
Jul 17, 2024 8.652 8.652 8.243 8.390 8,477 -0.13(-1.47%)
Jul 16, 2024 8.515 8.651 8.272 8.515 13,229 +0.16(+1.86%)
Jul 15, 2024 8.447 8.642 8.360 8.360 3,605 +0.03(+0.35%)
Jul 12, 2024 8.262 8.398 8.043 8.330 10,465 +0.24(+3.01%)
Jul 11, 2024 7.902 8.092 7.824 8.087 6,089 +0.02(+0.24%)
Jul 10, 2024 7.668 8.204 7.668 8.067 11,988 +0.17(+2.10%)
Jul 09, 2024 7.690 7.931 7.668 7.902 6,100 +0.11(+1.38%)
Jul 08, 2024 7.678 7.794 7.551 7.794 15,749 +0.13(+1.65%)
Jul 05, 2024 7.980 7.980 7.551 7.668 10,332 -0.02(-0.25%)
Jul 03, 2024 8.208 8.208 7.453 7.687 26,993 -0.42(-5.14%)
Jul 02, 2024 8.671 8.671 8.048 8.103 25,310 -0.63(-7.17%)
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.

© Copyright 2015, Daily Courier, Kelowna, BC. Powered by BLOX Content Management System from TownNews.com.