ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cohen & Company Inc (NY: COHN )

8.680 -0.080 (-0.91%)
Official Closing Price Updated: 8:00 PM EDT, Aug 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -1.16(-11.91%)
Aug 21, 2024 9.900 9.900 9.400 9.728 29,233 +0.09(+0.91%)
Aug 20, 2024 9.360 9.983 9.360 9.640 7,393 +0.38(+4.10%)
Aug 19, 2024 9.550 10.33 9.240 9.260 47,935 +0.01(+0.11%)
Aug 16, 2024 8.310 9.500 8.310 9.250 22,402 +1.06(+12.93%)
Aug 15, 2024 7.660 8.192 7.660 8.191 7,594 +0.35(+4.47%)
Aug 14, 2024 8.440 8.435 7.800 7.840 20,479 +0.06(+0.77%)
Aug 13, 2024 7.810 8.420 7.750 7.780 25,281 -0.36(-4.42%)
Aug 12, 2024 8.060 8.300 7.750 8.140 12,171 +0.38(+4.90%)
Aug 09, 2024 8.250 8.660 7.760 7.760 25,323 -0.31(-3.84%)
Aug 08, 2024 8.010 8.680 7.248 8.070 15,194 +0.07(+0.88%)
Aug 07, 2024 8.684 8.684 8.000 8.000 10,059 -0.47(-5.60%)
Aug 06, 2024 9.400 9.400 8.215 8.475 23,383 -0.72(-7.88%)
Aug 05, 2024 8.550 9.490 8.090 9.200 9,218 -0.30(-3.16%)
Aug 02, 2024 9.320 9.850 9.210 9.500 3,588 -0.12(-1.25%)
Aug 01, 2024 9.580 9.877 9.545 9.620 3,469 +0.03(+0.31%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.