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
)
10.30
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 29, 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 (%)
Dec 30, 2022
8.400
8.420
8.060
8.340
9,151
-0.08(-0.96%)
Dec 29, 2022
8.532
8.597
8.350
8.421
4,340
-0.31(-3.52%)
Dec 27, 2022
8.728
776
-0.06(-0.70%)
Dec 23, 2022
8.370
8.817
8.370
8.790
2,744
+0.28(+3.29%)
Dec 22, 2022
8.500
8.745
8.160
8.510
4,058
+0.05(+0.59%)
Dec 21, 2022
8.380
8.550
8.190
8.460
8,020
-0.16(-1.86%)
Dec 20, 2022
8.500
8.620
8.220
8.620
3,689
+0.16(+1.89%)
Dec 19, 2022
8.688
8.688
8.280
8.460
3,178
-0.04(-0.47%)
Dec 16, 2022
9.000
9.180
8.500
8.500
7,995
-0.36(-4.09%)
Dec 15, 2022
9.210
9.359
8.600
8.863
16,475
-0.67(-7.00%)
Dec 14, 2022
9.440
9.550
8.890
9.530
5,965
+0.26(+2.80%)
Dec 13, 2022
9.350
9.877
9.145
9.270
14,261
+0.01(+0.16%)
Dec 12, 2022
8.760
9.255
8.760
9.255
4,127
+0.51(+5.77%)
Dec 09, 2022
8.670
8.864
8.550
8.750
2,692
-0.12(-1.35%)
Dec 08, 2022
8.530
8.900
8.390
8.870
4,534
+0.22(+2.54%)
Dec 07, 2022
8.446
8.750
8.444
8.650
7,075
+0.41(+4.99%)
Dec 06, 2022
8.450
8.450
8.060
8.239
4,801
-0.21(-2.50%)
Dec 05, 2022
8.830
8.904
8.400
8.450
12,200
-0.31(-3.53%)
Dec 02, 2022
8.530
8.820
8.400
8.759
14,605
+0.42(+5.02%)
Dec 01, 2022
8.830
8.850
8.331
8.340
12,103
-0.50(-5.66%)
Nov 30, 2022
8.430
8.950
8.270
8.840
12,157
+0.49(+5.87%)
Nov 29, 2022
8.410
8.710
8.200
8.350
10,834
-0.27(-3.13%)
Nov 28, 2022
8.750
9.220
8.220
8.620
9,748
-0.08(-0.87%)
Nov 25, 2022
9.200
9.330
8.650
8.695
4,348
-0.55(-5.99%)
Nov 23, 2022
8.925
9.250
8.920
9.250
7,820
-0.08(-0.88%)
Nov 22, 2022
9.760
9.800
9.160
9.332
8,139
-0.22(-2.28%)
Nov 21, 2022
10.08
10.08
9.550
9.550
4,401
-0.31(-3.13%)
Nov 18, 2022
10.00
10.07
9.690
9.858
11,719
-0.50(-4.79%)
Nov 17, 2022
10.49
10.49
9.900
10.36
21,184
-0.14(-1.38%)
Nov 16, 2022
10.20
10.64
9.900
10.50
62,651
+0.48(+4.79%)
Nov 15, 2022
9.780
10.24
9.620
10.02
14,859
+0.49(+5.14%)
Nov 14, 2022
9.530
9.530
9.530
9.530
411
+0.23(+2.47%)
Nov 11, 2022
9.310
9.490
9.300
9.300
1,966
-0.20(-2.10%)
Nov 10, 2022
9.426
9.500
9.250
9.500
4,172
+0.20(+2.15%)
Nov 09, 2022
9.250
9.300
9.250
9.300
494
-0.07(-0.80%)
Nov 08, 2022
9.350
9.375
9.060
9.375
992
+0.24(+2.68%)
Nov 07, 2022
9.150
9.295
9.050
9.130
1,501
-0.14(-1.56%)
Nov 04, 2022
9.750
9.750
9.204
9.275
14,067
-0.53(-5.36%)
Nov 03, 2022
9.820
9.820
9.800
9.800
707
-0.02(-0.25%)
Nov 02, 2022
9.900
10.08
9.450
9.825
3,743
+0.31(+3.31%)
Nov 01, 2022
9.460
9.510
9.100
9.510
3,630
-0.20(-2.10%)
Oct 31, 2022
9.714
9.714
9.714
9.714
560
+0.06(+0.66%)
Oct 28, 2022
9.400
9.650
9.400
9.650
1,074
+0.05(+0.52%)
Oct 27, 2022
9.540
9.745
9.400
9.600
3,416
-0.15(-1.54%)
Oct 26, 2022
9.660
10.09
9.500
9.750
10,889
-0.18(-1.85%)
Oct 25, 2022
9.450
9.950
9.326
9.934
8,134
+0.63(+6.81%)
Oct 24, 2022
9.642
9.833
9.300
9.300
1,069
+0.00(+0.00%)
Oct 21, 2022
9.700
9.904
9.150
9.300
2,279
-0.20(-2.11%)
Oct 20, 2022
9.970
9.967
9.300
9.500
9,223
-0.35(-3.55%)
Oct 19, 2022
9.700
9.950
9.700
9.850
9,235
-0.11(-1.10%)
Oct 18, 2022
10.23
10.42
9.810
9.960
5,486
+0.08(+0.81%)
Oct 17, 2022
9.890
10.93
9.880
9.880
19,264
+0.06(+0.61%)
Oct 14, 2022
9.770
9.850
9.680
9.820
2,530
-0.32(-3.19%)
Oct 13, 2022
9.990
10.80
9.668
10.14
6,746
-0.06(-0.55%)
Oct 12, 2022
10.43
11.52
9.750
10.20
41,697
-0.20(-1.92%)
Oct 11, 2022
9.020
10.70
8.850
10.40
22,619
+0.54(+5.46%)
Oct 10, 2022
10.53
10.65
9.280
9.861
11,256
-0.69(-6.53%)
Oct 07, 2022
9.530
10.85
9.510
10.55
9,640
+0.67(+6.78%)
Oct 06, 2022
9.490
9.880
9.490
9.880
4,032
+0.47(+5.01%)
Oct 05, 2022
9.100
9.550
8.880
9.409
10,924
+0.25(+2.72%)
Oct 04, 2022
8.900
9.499
8.650
9.160
9,851
+0.51(+5.90%)
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
.