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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 27, 2018 10.30 10.30 10.30 14 +0.20(+1.98%)
Apr 26, 2018 10.10 10.10 10.10 10.10 523 -0.54(-5.08%)
Apr 25, 2018 10.64 10.64 10.64 10.64 807 -0.89(-7.72%)
Apr 24, 2018 12.00 12.00 11.45 11.53 3,882 +0.33(+2.95%)
Apr 18, 2018 11.20 11.20 11.20 4 -0.24(-2.10%)
Apr 17, 2018 11.44 11.44 11.44 11.44 773 +0.00(+0.00%)
Apr 12, 2018 11.44 11.44 11.44 21 +0.46(+4.19%)
Apr 10, 2018 10.98 10.98 10.98 58 +0.85(+8.39%)
Apr 09, 2018 10.13 10.13 10.13 10.13 348 -0.07(-0.68%)
Apr 05, 2018 10.20 10.20 10.20 18 -0.65(-5.99%)
Apr 02, 2018 10.85 10.85 10.85 88 -0.08(-0.73%)
Mar 29, 2018 10.93 10.93 10.93 0 +0.65(+6.28%)
Mar 27, 2018 10.28 10.28 10.28 7 +0.08(+0.83%)
Mar 23, 2018 10.20 10.20 10.20 104 +0.00(+0.00%)
Mar 22, 2018 10.21 10.24 10.20 10.20 2,835 -0.01(-0.10%)
Mar 21, 2018 10.21 10.21 10.21 10.21 196 -0.01(-0.05%)
Mar 19, 2018 10.22 10.22 10.22 8 -0.98(-8.79%)
Mar 16, 2018 11.19 11.43 11.19 11.20 4,054 +0.00(+0.00%)
Mar 15, 2018 11.20 11.20 11.19 11.20 604 +0.04(+0.36%)
Mar 14, 2018 11.16 11.16 11.16 11.16 146 +0.66(+6.29%)
Mar 08, 2018 10.50 10.50 10.50 63 -0.70(-6.25%)
Mar 07, 2018 11.25 11.25 11.20 11.20 449 +0.45(+4.19%)
Mar 06, 2018 10.99 11.00 10.75 10.75 1,886 +0.43(+4.17%)
Mar 05, 2018 10.28 10.47 10.01 10.32 1,435 -0.65(-5.93%)
Mar 01, 2018 10.97 10.97 10.97 30 +0.44(+4.18%)
Feb 27, 2018 10.53 10.53 10.53 17 -0.56(-5.05%)
Feb 26, 2018 10.90 11.61 10.90 11.09 599 +0.10(+0.91%)
Feb 22, 2018 10.99 10.99 10.99 62 +0.54(+5.17%)
Feb 21, 2018 10.10 10.85 10.10 10.45 3,144 +0.66(+6.70%)
Feb 20, 2018 10.20 10.20 9.794 9.794 791 -0.41(-3.98%)
Feb 16, 2018 10.20 10.20 10.20 0 +0.33(+3.34%)
Feb 15, 2018 9.798 9.990 9.798 9.870 3,401 +0.12(+1.23%)
Feb 12, 2018 9.750 9.750 9.750 75 -0.25(-2.50%)
Feb 09, 2018 9.770 10.08 9.770 10.00 1,860 +0.11(+1.11%)
Feb 08, 2018 9.890 9.890 9.890 9.890 560 -0.01(-0.10%)
Feb 06, 2018 9.900 9.900 9.900 30 +0.15(+1.54%)
Feb 05, 2018 9.770 10.02 9.750 9.750 3,547 +0.00(+0.00%)
Feb 02, 2018 9.770 9.770 9.750 9.750 608 -0.00(-0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.