Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cohen & Company Inc
(NY:
COHN
)
8.990
+0.060 (+0.67%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 10, 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 (%)
Sep 09, 2024
8.930
8.930
8.705
8.930
4,124
+0.00(+0.00%)
Sep 06, 2024
8.450
8.930
8.450
8.930
1,137
-0.09(-1.02%)
Sep 05, 2024
9.430
9.430
8.730
9.022
7,216
+0.41(+4.72%)
Sep 04, 2024
8.940
8.940
8.400
8.615
3,423
+0.07(+0.82%)
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
.