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
)
9.760
+0.300 (+3.17%)
Official Closing Price
Updated: 8:00 PM EDT, Jul 26, 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 (%)
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%)
Jun 03, 2024
9.980
10.55
9.960
10.17
9,046
-0.01(-0.10%)
May 31, 2024
10.11
10.73
9.650
10.18
17,379
+0.16(+1.60%)
May 30, 2024
9.850
10.30
9.850
10.02
5,700
-0.28(-2.72%)
May 29, 2024
9.290
10.30
9.290
10.30
21,696
+0.70(+7.31%)
May 28, 2024
9.410
9.598
9.150
9.598
11,809
+0.48(+5.24%)
May 24, 2024
9.080
9.190
9.060
9.120
3,407
+0.04(+0.44%)
May 23, 2024
8.660
9.290
8.660
9.080
9,140
+0.22(+2.48%)
May 22, 2024
9.710
9.710
8.450
8.860
25,646
-0.63(-6.64%)
May 21, 2024
10.10
10.10
9.310
9.490
14,771
+0.00(+0.00%)
May 20, 2024
10.03
10.48
9.480
9.490
20,410
-1.19(-11.14%)
May 17, 2024
9.400
11.16
9.400
10.68
29,518
+0.56(+5.53%)
May 16, 2024
9.456
10.54
9.310
10.12
40,716
+0.81(+8.70%)
May 15, 2024
8.959
9.456
8.803
9.310
21,695
+0.37(+4.15%)
May 14, 2024
8.724
9.454
8.715
8.939
20,001
+0.11(+1.22%)
May 13, 2024
9.203
9.456
8.685
8.832
30,528
-0.62(-6.60%)
May 10, 2024
9.915
9.915
9.187
9.456
17,446
-0.41(-4.15%)
May 09, 2024
8.685
9.866
8.666
9.866
43,699
+0.35(+3.69%)
May 08, 2024
7.895
9.857
7.895
9.515
46,716
+1.39(+17.05%)
May 07, 2024
7.251
8.295
7.212
8.129
61,002
+0.70(+9.46%)
May 06, 2024
6.841
7.514
6.685
7.427
54,168
+0.83(+12.57%)
May 03, 2024
6.275
6.665
6.246
6.597
13,727
+0.41(+6.57%)
May 02, 2024
6.384
6.384
6.148
6.190
10,915
-0.02(-0.27%)
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
.