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 28, 2023 5.251 5.409 5.251 5.392 5,581 -0.02(-0.44%)
Apr 27, 2023 5.409 5.416 5.409 5.416 781 +0.02(+0.29%)
Apr 26, 2023 5.400 5.454 5.400 5.400 1,510 -0.09(-1.66%)
Apr 25, 2023 5.267 5.501 5.267 5.492 2,439 -0.17(-2.94%)
Apr 24, 2023 5.733 5.816 5.658 5.658 3,733 +0.03(+0.59%)
Apr 21, 2023 5.816 5.816 5.625 5.625 1,173 -0.19(-3.29%)
Apr 20, 2023 5.735 5.816 5.735 5.816 1,868 -0.03(-0.50%)
Apr 19, 2023 5.850 5.882 5.741 5.845 4,224 +0.10(+1.83%)
Apr 18, 2023 5.591 5.857 5.591 5.740 2,764 +0.21(+3.87%)
Apr 17, 2023 5.342 5.527 5.342 5.527 5,865 +0.00(+0.03%)
Apr 14, 2023 5.259 5.525 5.259 5.525 3,503 +0.26(+5.00%)
Apr 13, 2023 5.608 5.650 4.952 5.262 5,903 -0.49(-8.48%)
Apr 12, 2023 5.749 5.749 5.749 5.749 558 +0.01(+0.26%)
Apr 11, 2023 5.733 5.774 5.625 5.734 2,374 +0.00(+0.03%)
Apr 10, 2023 5.857 5.857 5.733 5.733 1,415 -0.12(-1.99%)
Apr 06, 2023 6.156 6.156 5.849 5.849 3,795 +0.13(+2.33%)
Apr 05, 2023 5.998 5.998 5.708 5.716 3,922 -0.18(-3.10%)
Apr 04, 2023 5.816 5.899 5.816 5.899 811 -0.07(-1.25%)
Apr 03, 2023 5.575 5.975 5.575 5.974 8,005 +0.28(+4.85%)
Mar 31, 2023 5.965 5.965 5.658 5.697 3,216 -0.11(-1.90%)
Mar 30, 2023 5.807 5.948 5.807 5.807 2,605 -0.12(-1.96%)
Mar 29, 2023 6.015 6.107 5.600 5.924 17,249 -0.10(-1.66%)
Mar 28, 2023 6.256 6.420 5.824 6.023 22,249 -0.30(-4.73%)
Mar 27, 2023 6.414 6.464 6.248 6.323 6,465 +0.09(+1.47%)
Mar 24, 2023 6.480 6.480 6.231 6.231 4,212 -0.14(-2.22%)
Mar 23, 2023 6.815 6.815 6.298 6.372 15,676 -0.15(-2.34%)
Mar 22, 2023 7.007 7.170 6.364 6.525 28,219 -0.39(-5.60%)
Mar 21, 2023 6.979 7.353 6.796 6.912 20,319 -0.35(-4.81%)
Mar 20, 2023 7.067 7.359 7.067 7.261 23,266 +0.19(+2.74%)
Mar 17, 2023 7.294 7.294 7.067 7.067 12,660 -0.12(-1.63%)
Mar 16, 2023 7.051 7.431 7.035 7.185 24,459 +0.12(+1.66%)
Mar 15, 2023 7.059 7.067 6.874 7.067 7,533 +0.12(+1.74%)
Mar 14, 2023 7.100 7.148 6.841 6.946 9,464 +0.00(+0.00%)
Mar 13, 2023 7.269 7.269 6.922 6.946 14,497 -0.30(-4.08%)
Mar 10, 2023 7.124 7.294 7.108 7.242 6,778 -0.07(-0.93%)
Mar 09, 2023 7.189 7.326 7.059 7.310 8,740 +0.20(+2.84%)
Mar 08, 2023 7.213 7.269 6.849 7.108 11,572 -0.24(-3.24%)
Mar 07, 2023 7.270 7.346 7.189 7.346 2,261 +0.09(+1.19%)
Mar 06, 2023 7.035 7.259 7.025 7.259 3,322 +0.13(+1.89%)
Mar 03, 2023 7.108 7.209 7.027 7.125 5,392 -0.10(-1.42%)
Mar 02, 2023 7.124 7.228 7.108 7.228 1,675 -0.03(-0.35%)
Mar 01, 2023 7.405 7.405 7.148 7.253 4,902 +0.05(+0.73%)
Feb 28, 2023 7.148 7.201 7.108 7.201 1,212 +0.09(+1.21%)
Feb 27, 2023 7.132 7.164 7.043 7.115 4,466 -0.16(-2.21%)
Feb 24, 2023 7.043 7.275 7.043 7.275 1,494 +0.13(+1.84%)
Feb 23, 2023 7.177 7.177 7.144 7.144 2,453 -0.11(-1.52%)
Feb 22, 2023 7.124 7.257 7.124 7.254 2,332 +0.09(+1.21%)
Feb 21, 2023 7.221 7.221 7.114 7.168 923 -0.01(-0.18%)
Feb 17, 2023 7.124 7.181 7.067 7.181 947 -0.04(-0.55%)
Feb 16, 2023 7.124 7.221 7.124 7.221 281 -0.00(-0.06%)
Feb 15, 2023 7.067 7.225 7.067 7.225 1,662 +0.09(+1.25%)
Feb 14, 2023 7.103 7.136 7.043 7.136 1,179 -0.01(-0.19%)
Feb 13, 2023 7.027 7.149 7.015 7.149 917 +0.05(+0.69%)
Feb 10, 2023 7.148 7.148 7.043 7.100 1,038 -0.01(-0.11%)
Feb 09, 2023 7.108 7.172 7.108 7.108 2,287 -0.04(-0.50%)
Feb 08, 2023 7.051 7.171 7.043 7.143 2,201 -0.03(-0.35%)
Feb 07, 2023 7.197 7.229 7.168 7.168 1,210 -0.05(-0.73%)
Feb 06, 2023 7.302 7.310 7.156 7.221 4,765 +0.02(+0.22%)
Feb 03, 2023 7.084 7.253 7.084 7.205 3,991 +0.01(+0.21%)
Feb 02, 2023 7.108 7.282 7.108 7.190 4,866 +0.03(+0.47%)
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.