Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cohen & Company Inc (NY: COHN )

8.380 -0.010 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 8.300 8.550 8.290 8.380 8,046 -0.01(-0.10%)
Oct 30, 2024 8.310 8.469 8.310 8.388 6,869 +0.05(+0.58%)
Oct 28, 2024 8.340 337 -0.15(-1.77%)
Oct 25, 2024 8.490 8.490 8.490 8.490 669 +0.16(+1.92%)
Oct 24, 2024 8.330 8.380 8.330 8.330 954 -0.01(-0.07%)
Oct 23, 2024 8.375 8.460 8.299 8.336 2,565 -0.06(-0.76%)
Oct 22, 2024 8.450 8.450 8.400 8.400 871 -0.08(-0.94%)
Oct 21, 2024 8.651 8.651 8.120 8.480 6,413 -0.21(-2.42%)
Oct 18, 2024 8.699 8.699 8.578 8.690 1,455 +0.01(+0.07%)
Oct 17, 2024 8.670 8.700 8.650 8.684 1,627 +0.11(+1.27%)
Oct 16, 2024 8.650 8.700 8.575 8.575 1,046 +0.01(+0.18%)
Oct 15, 2024 8.490 8.620 8.486 8.560 1,585 +0.18(+2.15%)
Oct 14, 2024 9.000 9.000 8.350 8.380 5,127 -0.27(-3.12%)
Oct 11, 2024 8.650 8.650 8.650 8.650 715 +0.14(+1.65%)
Oct 09, 2024 8.510 272 -0.09(-1.05%)
Oct 08, 2024 8.730 8.730 8.600 8.600 2,321 +0.00(+0.00%)
Oct 07, 2024 8.500 8.600 8.450 8.600 3,502 +0.08(+0.94%)
Oct 04, 2024 8.520 8.520 8.520 8.520 1,434 +0.09(+1.07%)
Oct 02, 2024 8.430 211 -0.08(-0.95%)
Oct 01, 2024 8.511 8.511 8.510 8.510 711 +0.12(+1.43%)
Sep 30, 2024 8.615 8.621 8.260 8.390 3,077 +0.14(+1.70%)
Sep 27, 2024 8.655 8.666 8.250 8.250 9,331 -0.19(-2.21%)
Sep 26, 2024 8.865 8.865 8.400 8.437 5,092 -0.01(-0.16%)
Sep 25, 2024 8.400 8.615 8.400 8.450 1,634 -0.01(-0.12%)
Sep 24, 2024 8.560 8.730 8.450 8.460 1,385 +0.04(+0.48%)
Sep 23, 2024 8.730 8.730 8.400 8.420 2,986 +0.02(+0.24%)
Sep 20, 2024 8.590 8.590 8.400 8.400 4,733 -0.19(-2.21%)
Sep 19, 2024 8.800 8.958 8.590 8.590 6,579 -0.01(-0.12%)
Sep 18, 2024 8.600 9.055 8.600 8.600 8,774 -0.17(-1.94%)
Sep 17, 2024 9.030 9.090 8.600 8.770 5,536 -0.19(-2.12%)
Sep 16, 2024 8.990 9.020 8.700 8.960 3,227 +0.13(+1.48%)
Sep 13, 2024 8.990 8.990 8.716 8.829 3,288 +0.10(+1.11%)
Sep 12, 2024 9.050 9.050 8.440 8.732 4,506 -0.24(-2.65%)
Sep 11, 2024 8.840 8.980 8.516 8.970 9,574 -0.02(-0.22%)
Sep 10, 2024 9.000 9.000 8.855 8.990 2,586 +0.06(+0.67%)
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%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.