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 (%)
Aug 30, 2024 8.400 8.500 8.400 8.500 1,729 +0.10(+1.19%)
Aug 29, 2024 7.990 8.400 7.990 8.400 3,193 +0.38(+4.74%)
Aug 28, 2024 8.600 8.600 7.750 8.020 16,909 -0.58(-6.74%)
Aug 27, 2024 8.800 9.466 8.600 8.600 3,704 -0.08(-0.92%)
Aug 26, 2024 8.760 8.854 8.560 8.680 5,430 -0.08(-0.91%)
Aug 23, 2024 9.410 9.410 8.550 8.760 5,205 +0.19(+2.22%)
Aug 22, 2024 8.870 9.425 8.550 8.570 14,963 -0.91(-9.58%)
Aug 21, 2024 9.646 9.646 9.158 9.478 30,004 +0.09(+0.91%)
Aug 20, 2024 9.119 9.726 9.119 9.392 7,588 +0.37(+4.10%)
Aug 19, 2024 9.305 10.07 9.003 9.022 49,199 +0.01(+0.11%)
Aug 16, 2024 8.096 9.256 8.096 9.012 22,992 +1.03(+12.93%)
Aug 15, 2024 7.463 7.982 7.463 7.980 7,794 +0.34(+4.47%)
Aug 14, 2024 8.223 8.218 7.600 7.639 21,019 +0.06(+0.77%)
Aug 13, 2024 7.609 8.204 7.551 7.580 25,947 -0.35(-4.42%)
Aug 12, 2024 7.853 8.087 7.551 7.931 12,492 +0.37(+4.90%)
Aug 09, 2024 8.038 8.437 7.561 7.561 25,990 -0.30(-3.84%)
Aug 08, 2024 7.804 8.457 7.062 7.863 15,594 +0.07(+0.87%)
Aug 07, 2024 8.461 8.461 7.794 7.794 10,324 -0.46(-5.60%)
Aug 06, 2024 9.158 9.158 8.004 8.257 23,999 -0.71(-7.88%)
Aug 05, 2024 8.330 9.246 7.882 8.964 9,461 -0.29(-3.16%)
Aug 02, 2024 9.080 9.597 8.973 9.256 3,682 -0.12(-1.25%)
Aug 01, 2024 9.334 9.623 9.300 9.373 3,560 +0.03(+0.31%)
Jul 31, 2024 9.061 9.587 9.061 9.344 6,380 -0.18(-1.84%)
Jul 30, 2024 9.548 9.558 9.275 9.519 2,537 -0.19(-1.91%)
Jul 29, 2024 9.733 9.733 9.704 9.704 3,078 +0.19(+2.05%)
Jul 26, 2024 9.071 9.733 9.071 9.509 3,456 +0.30(+3.21%)
Jul 25, 2024 9.212 9.246 9.077 9.213 3,195 -0.12(-1.29%)
Jul 24, 2024 9.314 9.714 9.072 9.334 7,158 -0.13(-1.34%)
Jul 23, 2024 9.733 9.743 9.227 9.460 11,341 +0.08(+0.83%)
Jul 22, 2024 9.353 9.607 9.110 9.383 8,363 +0.07(+0.78%)
Jul 19, 2024 8.718 9.412 8.718 9.309 12,899 +0.60(+6.88%)
Jul 18, 2024 8.511 8.710 8.472 8.710 6,481 +0.32(+3.81%)
Jul 17, 2024 8.652 8.652 8.243 8.390 8,477 -0.13(-1.47%)
Jul 16, 2024 8.515 8.651 8.272 8.515 13,229 +0.16(+1.86%)
Jul 15, 2024 8.447 8.642 8.360 8.360 3,605 +0.03(+0.35%)
Jul 12, 2024 8.262 8.398 8.043 8.330 10,465 +0.24(+3.01%)
Jul 11, 2024 7.902 8.092 7.824 8.087 6,089 +0.02(+0.24%)
Jul 10, 2024 7.668 8.204 7.668 8.067 11,988 +0.17(+2.10%)
Jul 09, 2024 7.690 7.931 7.668 7.902 6,100 +0.11(+1.38%)
Jul 08, 2024 7.678 7.794 7.551 7.794 15,749 +0.13(+1.65%)
Jul 05, 2024 7.980 7.980 7.551 7.668 10,332 -0.02(-0.25%)
Jul 03, 2024 8.208 8.208 7.453 7.687 26,993 -0.42(-5.14%)
Jul 02, 2024 8.671 8.671 8.048 8.103 25,310 -0.63(-7.17%)
Jul 01, 2024 8.623 9.061 8.584 8.730 9,200 +0.10(+1.13%)
Jun 28, 2024 8.769 9.031 8.593 8.632 9,318 -0.26(-2.96%)
Jun 27, 2024 9.266 9.275 8.895 8.895 11,978 -0.11(-1.19%)
Jun 26, 2024 8.360 9.056 8.360 9.003 7,823 +0.38(+4.41%)
Jun 25, 2024 8.769 9.168 8.566 8.623 11,285 -0.17(-1.88%)
Jun 24, 2024 8.915 8.993 8.788 8.788 5,239 +0.21(+2.50%)
Jun 21, 2024 8.934 9.275 8.574 8.574 16,415 -0.19(-2.11%)
Jun 20, 2024 9.003 9.012 8.759 8.759 5,264 -0.04(-0.44%)
Jun 18, 2024 9.285 9.309 8.798 8.798 21,181 -0.63(-6.71%)
Jun 17, 2024 9.061 9.431 9.061 9.431 6,608 +0.39(+4.31%)
Jun 14, 2024 10.10 10.10 8.671 9.042 14,460 -0.31(-3.33%)
Jun 13, 2024 10.20 10.48 9.256 9.353 21,991 -0.52(-5.28%)
Jun 12, 2024 10.50 10.90 9.772 9.875 13,010 -0.77(-7.27%)
Jun 11, 2024 12.18 12.32 9.743 10.65 34,844 -1.13(-9.59%)
Jun 10, 2024 11.69 12.49 11.47 11.78 16,521 +0.16(+1.34%)
Jun 07, 2024 10.75 11.69 10.75 11.62 30,171 +0.93(+8.74%)
Jun 06, 2024 10.58 10.70 9.884 10.69 9,323 +0.37(+3.60%)
Jun 05, 2024 10.71 10.71 9.967 10.32 10,082 +0.21(+2.12%)
Jun 04, 2024 10.21 10.71 9.862 10.10 24,195 +0.19(+1.97%)
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.