Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Cohen & Company Inc (NY: COHN ) 8.050 -0.550 (-6.40%) Streaming Delayed Price Updated: 12:46 PM EDT, Aug 28, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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 -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.