Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cohen & Company Inc
(NY:
COHN
)
9.260
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Aug 19, 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 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
.