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 (%)
Apr 30, 2020 2.765 3.031 2.765 2.926 5,879 +0.05(+1.70%)
Apr 29, 2020 3.115 3.175 2.751 2.877 18,560 -0.22(-7.11%)
Apr 28, 2020 2.856 3.115 2.856 3.097 69,673 +0.23(+7.84%)
Apr 27, 2020 2.863 2.926 2.765 2.872 11,971 +0.09(+3.08%)
Apr 24, 2020 2.800 2.870 2.611 2.786 6,856 +0.01(+0.25%)
Apr 23, 2020 2.667 2.793 2.667 2.779 4,955 +0.01(+0.25%)
Apr 22, 2020 2.667 2.772 2.667 2.772 1,932 +0.29(+11.89%)
Apr 21, 2020 2.702 2.723 2.450 2.478 2,191 -0.09(-3.37%)
Apr 20, 2020 2.506 2.723 2.506 2.564 5,928 -0.16(-5.84%)
Apr 17, 2020 2.772 2.781 2.660 2.723 3,285 +0.03(+1.17%)
Apr 16, 2020 2.597 2.692 2.590 2.692 2,152 +0.00(+0.13%)
Apr 15, 2020 2.646 2.919 2.492 2.688 21,456 +0.02(+0.79%)
Apr 14, 2020 2.590 2.730 2.590 2.667 9,049 +0.13(+5.25%)
Apr 13, 2020 2.359 2.548 2.359 2.534 3,054 +0.08(+3.13%)
Apr 09, 2020 2.583 2.583 2.443 2.457 3,428 -0.02(-0.83%)
Apr 08, 2020 2.478 2.478 2.387 2.478 871 +0.13(+5.65%)
Apr 07, 2020 2.289 2.478 2.275 2.345 13,981 +0.06(+2.45%)
Apr 06, 2020 2.299 2.396 2.226 2.289 12,530 +0.12(+5.48%)
Apr 03, 2020 2.268 2.268 2.051 2.170 10,856 -0.07(-3.13%)
Apr 02, 2020 2.254 2.289 2.170 2.240 2,625 -0.03(-1.23%)
Apr 01, 2020 2.296 2.380 2.149 2.268 13,503 -0.06(-2.41%)
Mar 31, 2020 2.555 2.555 2.307 2.324 6,159 -0.13(-5.41%)
Mar 30, 2020 2.499 2.499 2.303 2.457 2,802 +0.18(+7.67%)
Mar 27, 2020 2.359 2.436 2.146 2.282 24,141 -0.25(-9.94%)
Mar 26, 2020 2.275 2.583 2.009 2.534 56,978 +0.19(+8.06%)
Mar 25, 2020 2.604 2.604 2.296 2.345 6,630 -0.04(-1.47%)
Mar 24, 2020 2.611 2.611 2.359 2.380 6,346 +0.00(+0.00%)
Mar 23, 2020 2.338 2.548 2.135 2.380 6,299 -0.14(-5.69%)
Mar 20, 2020 2.660 2.660 2.310 2.524 9,856 -0.07(-2.57%)
Mar 19, 2020 2.037 2.604 2.037 2.590 12,210 +0.40(+18.21%)
Mar 18, 2020 2.835 2.835 1.974 2.191 35,293 -0.46(-17.31%)
Mar 17, 2020 2.877 2.877 2.331 2.650 56,271 -0.04(-1.43%)
Mar 16, 2020 3.031 3.031 2.471 2.688 16,124 -0.20(-7.02%)
Mar 13, 2020 2.989 3.171 2.471 2.891 47,996 +0.16(+5.90%)
Mar 12, 2020 2.758 3.017 2.688 2.730 53,583 -0.36(-11.56%)
Mar 11, 2020 3.332 3.395 2.758 3.087 42,931 -0.24(-7.16%)
Mar 10, 2020 3.038 3.479 3.017 3.325 47,542 +0.29(+9.54%)
Mar 09, 2020 2.758 3.150 2.240 3.036 98,594 +0.06(+2.03%)
Mar 06, 2020 3.731 3.731 2.975 2.975 207,413 -0.60(-16.83%)
Mar 05, 2020 5.390 5.397 3.500 3.577 1,490,623 +0.78(+27.75%)
Mar 04, 2020 2.926 2.926 2.541 2.800 5,296 -0.04(-1.48%)
Mar 03, 2020 2.793 2.933 2.625 2.842 12,746 +0.20(+7.41%)
Mar 02, 2020 2.597 2.653 2.310 2.646 38,467 -0.15(-5.26%)
Feb 28, 2020 2.800 2.828 2.513 2.793 30,711 -0.03(-1.24%)
Feb 27, 2020 2.954 3.099 2.748 2.828 3,281 -0.20(-6.48%)
Feb 26, 2020 2.870 3.220 2.835 3.024 55,708 +0.21(+7.46%)
Feb 25, 2020 2.793 2.989 2.695 2.814 53,244 -0.01(-0.36%)
Feb 24, 2020 2.660 2.895 2.660 2.824 26,132 -0.12(-3.94%)
Feb 21, 2020 3.045 3.493 2.842 2.940 149,131 -0.20(-6.25%)
Feb 20, 2020 3.220 3.423 3.045 3.136 47,385 -0.12(-3.81%)
Feb 19, 2020 3.080 3.388 3.080 3.260 39,004 +0.14(+4.45%)
Feb 18, 2020 3.353 3.507 3.121 3.121 63,588 -0.07(-2.12%)
Feb 14, 2020 3.171 3.360 3.080 3.189 57,138 -0.01(-0.32%)
Feb 13, 2020 2.996 3.248 2.971 3.199 25,296 +0.17(+5.44%)
Feb 12, 2020 2.878 3.113 2.878 3.034 19,741 +0.06(+1.98%)
Feb 11, 2020 2.905 3.283 2.835 2.975 45,023 -0.01(-0.23%)
Feb 10, 2020 3.080 3.080 2.807 2.982 25,163 -0.00(-0.08%)
Feb 07, 2020 2.761 3.150 2.761 2.985 69,423 +0.29(+10.74%)
Feb 06, 2020 2.779 2.800 2.626 2.695 6,169 -0.02(-0.77%)
Feb 05, 2020 2.485 2.870 2.485 2.716 86,493 +0.14(+5.43%)
Feb 04, 2020 2.569 2.800 2.520 2.576 54,963 +0.07(+2.66%)
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.