• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Cohen & Company Inc (NY: COHN )

    8.590 UNCHANGED
    Streaming Delayed Price Updated: 10:16 AM EDT, Sep 20, 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 (%)
    May 31, 2018 6.969 7.247 6.572 6.867 88,710 -0.04(-0.64%)
    May 30, 2018 6.891 7.279 6.836 6.912 7,485 -0.13(-1.80%)
    May 29, 2018 6.821 7.057 6.709 7.038 9,373 +0.08(+1.09%)
    May 25, 2018 6.962 6.962 6.962 0 +0.32(+4.86%)
    May 24, 2018 6.646 6.836 6.551 6.640 2,867 -0.21(-3.05%)
    May 23, 2018 6.852 6.852 6.848 6.848 603 +0.33(+5.05%)
    May 22, 2018 6.519 6.519 6.519 6.519 594 -0.64(-8.96%)
    May 17, 2018 7.161 7.161 7.161 0 +0.10(+1.46%)
    May 16, 2018 7.044 7.057 7.038 7.057 823 +0.38(+5.68%)
    May 15, 2018 6.456 6.678 6.456 6.678 530 +0.16(+2.44%)
    May 14, 2018 6.519 6.519 6.519 6.519 1,947 +0.00(+0.00%)
    May 07, 2018 6.519 6.519 6.519 165 +0.00(+0.00%)
    May 04, 2018 6.519 6.519 6.519 6.519 594 -0.24(-3.58%)
    May 03, 2018 6.637 6.761 6.550 6.761 2,208 +0.31(+4.81%)
    May 02, 2018 6.451 6.451 6.451 6.451 3,316 +0.06(+0.88%)
    Apr 27, 2018 6.395 6.395 6.395 22 +0.12(+1.98%)
    Apr 26, 2018 6.271 6.271 6.271 6.271 842 -0.34(-5.08%)
    Apr 25, 2018 6.606 6.606 6.606 6.606 1,299 -0.55(-7.72%)
    Apr 24, 2018 7.451 7.451 7.109 7.159 6,252 +0.20(+2.95%)
    Apr 18, 2018 6.954 6.954 6.954 6 -0.15(-2.10%)
    Apr 17, 2018 7.103 7.103 7.103 7.103 1,244 +0.00(+0.00%)
    Apr 12, 2018 7.103 7.103 7.103 33 +0.29(+4.19%)
    Apr 10, 2018 6.817 6.817 6.817 93 +0.53(+8.39%)
    Apr 09, 2018 6.290 6.290 6.290 6.290 560 -0.04(-0.68%)
    Apr 05, 2018 6.333 6.333 6.333 28 -0.40(-5.99%)
    Apr 02, 2018 6.737 6.737 6.737 141 -0.05(-0.73%)
    Mar 29, 2018 6.786 6.786 6.786 0 +0.40(+6.28%)
    Mar 27, 2018 6.385 6.385 6.385 11 +0.05(+0.83%)
    Mar 23, 2018 6.333 6.333 6.333 167 +0.00(+0.00%)
    Mar 22, 2018 6.339 6.358 6.333 6.333 4,566 -0.01(-0.10%)
    Mar 21, 2018 6.339 6.339 6.339 6.339 315 -0.00(-0.05%)
    Mar 19, 2018 6.343 6.343 6.343 12 -0.49(-7.13%)
    Mar 16, 2018 6.824 6.970 6.824 6.830 6,648 +0.00(+0.00%)
    Mar 15, 2018 6.830 6.830 6.824 6.830 990 +0.02(+0.36%)
    Mar 14, 2018 6.805 6.805 6.805 6.805 239 +0.40(+6.29%)
    Mar 08, 2018 6.403 6.403 6.403 103 -0.43(-6.25%)
    Mar 07, 2018 6.860 6.860 6.830 6.830 736 +0.27(+4.19%)
    Mar 06, 2018 6.702 6.708 6.555 6.555 3,092 +0.26(+4.17%)
    Mar 05, 2018 6.269 6.385 6.104 6.293 2,353 -0.40(-5.93%)
    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.