Singapore markets closed
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,225.82 +3.14 (+0.06%) Dow
39,557.79 +44.95 (+0.11%) Nasdaq
16,380.91 +40.04 (+0.25%) Bitcoin USD
62,819.03 +1,691.96 (+2.77%) CMC Crypto 200
1,296.15 +35.95 (+2.85%)
Cohen & Company Inc. (COHN)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:45AM EDT. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 9.43 | 9.69 | 8.97 | 9.34 | 9.34 | 10,160 |
| 10 May 2024 | 10.16 | 10.16 | 9.41 | 9.69 | 9.69 | 17,000 |
| 09 May 2024 | 8.90 | 10.11 | 8.88 | 10.11 | 10.11 | 43,700 |
| 08 May 2024 | 8.09 | 10.10 | 8.09 | 9.75 | 9.75 | 45,600 |
| 07 May 2024 | 7.43 | 8.50 | 7.39 | 8.33 | 8.33 | 59,500 |
| 06 May 2024 | 7.01 | 7.70 | 6.85 | 7.61 | 7.61 | 52,800 |
| 03 May 2024 | 6.43 | 6.83 | 6.40 | 6.76 | 6.76 | 13,400 |
| 02 May 2024 | 6.54 | 6.54 | 6.30 | 6.34 | 6.34 | 10,700 |
| 01 May 2024 | 6.57 | 6.57 | 6.36 | 6.36 | 6.36 | 3,500 |
| 30 Apr 2024 | 6.54 | 6.68 | 6.34 | 6.57 | 6.57 | 6,000 |
| 29 Apr 2024 | 6.70 | 6.70 | 6.50 | 6.60 | 6.60 | 8,600 |
| 26 Apr 2024 | 6.78 | 6.85 | 6.55 | 6.65 | 6.65 | 20,500 |
| 25 Apr 2024 | 6.41 | 6.62 | 6.41 | 6.58 | 6.58 | 2,000 |
| 24 Apr 2024 | 6.78 | 6.78 | 6.40 | 6.65 | 6.65 | 8,000 |
| 23 Apr 2024 | 6.48 | 6.62 | 6.33 | 6.55 | 6.55 | 7,200 |
| 22 Apr 2024 | 6.39 | 6.71 | 6.21 | 6.33 | 6.33 | 9,500 |
| 19 Apr 2024 | 6.40 | 6.52 | 6.10 | 6.26 | 6.26 | 6,800 |
| 18 Apr 2024 | 6.69 | 6.69 | 6.15 | 6.39 | 6.39 | 5,500 |
| 17 Apr 2024 | 6.45 | 6.77 | 6.10 | 6.35 | 6.35 | 13,200 |
| 16 Apr 2024 | 6.36 | 6.49 | 6.11 | 6.15 | 6.15 | 9,200 |
| 15 Apr 2024 | 6.97 | 6.97 | 6.20 | 6.22 | 6.22 | 22,800 |
| 12 Apr 2024 | 6.76 | 6.93 | 6.45 | 6.76 | 6.76 | 7,600 |
| 11 Apr 2024 | 7.40 | 7.40 | 6.36 | 6.66 | 6.66 | 51,500 |
| 10 Apr 2024 | 7.05 | 7.06 | 6.85 | 6.85 | 6.85 | 11,900 |
| 09 Apr 2024 | 7.25 | 7.32 | 7.10 | 7.24 | 7.24 | 5,500 |
| 08 Apr 2024 | 7.49 | 7.49 | 6.87 | 7.24 | 7.24 | 2,700 |
| 05 Apr 2024 | 7.48 | 7.48 | 7.18 | 7.27 | 7.27 | 5,700 |
| 04 Apr 2024 | 7.12 | 7.37 | 7.09 | 7.23 | 7.23 | 3,100 |
| 03 Apr 2024 | 7.36 | 7.58 | 7.13 | 7.36 | 7.36 | 5,200 |
| 02 Apr 2024 | 7.17 | 7.36 | 7.17 | 7.36 | 7.36 | 7,100 |
| 01 Apr 2024 | 7.14 | 7.15 | 7.11 | 7.15 | 7.15 | 13,000 |
| 28 Mar 2024 | 7.24 | 7.25 | 6.79 | 7.14 | 7.14 | 10,100 |
| 27 Mar 2024 | 6.65 | 7.00 | 6.65 | 7.00 | 7.00 | 3,000 |
| 26 Mar 2024 | 6.85 | 7.03 | 6.63 | 6.63 | 6.63 | 10,300 |
| 25 Mar 2024 | 7.19 | 7.20 | 6.87 | 7.08 | 7.08 | 10,200 |
| 22 Mar 2024 | 7.33 | 7.39 | 6.83 | 7.20 | 7.20 | 9,100 |
| 21 Mar 2024 | 6.51 | 7.88 | 6.51 | 7.50 | 7.50 | 49,900 |
| 21 Mar 2024 | 0.25 Dividend | |||||
| 20 Mar 2024 | 7.12 | 7.55 | 7.12 | 7.48 | 7.23 | 29,400 |
| 19 Mar 2024 | 7.95 | 7.95 | 7.10 | 7.14 | 6.90 | 23,500 |
| 18 Mar 2024 | 7.50 | 7.94 | 7.35 | 7.35 | 7.10 | 16,600 |
| 15 Mar 2024 | 7.81 | 7.82 | 7.50 | 7.51 | 7.26 | 8,300 |
| 14 Mar 2024 | 7.63 | 7.98 | 7.57 | 7.84 | 7.58 | 3,400 |
| 13 Mar 2024 | 7.68 | 7.82 | 7.42 | 7.69 | 7.43 | 7,500 |
| 12 Mar 2024 | 7.79 | 7.79 | 7.40 | 7.52 | 7.27 | 5,000 |
| 11 Mar 2024 | 7.80 | 8.00 | 7.33 | 7.69 | 7.43 | 8,100 |
| 08 Mar 2024 | 7.88 | 7.99 | 7.18 | 7.80 | 7.54 | 13,000 |
| 07 Mar 2024 | 7.01 | 8.00 | 7.01 | 7.75 | 7.49 | 40,100 |
| 06 Mar 2024 | 6.60 | 6.88 | 6.34 | 6.38 | 6.17 | 16,200 |
| 05 Mar 2024 | 6.87 | 6.87 | 6.69 | 6.70 | 6.48 | 1,400 |
| 04 Mar 2024 | 7.00 | 7.10 | 6.69 | 6.69 | 6.47 | 5,100 |
| 01 Mar 2024 | 6.75 | 6.99 | 6.58 | 6.90 | 6.67 | 6,500 |
| 29 Feb 2024 | 6.80 | 7.03 | 6.80 | 7.00 | 6.77 | 2,600 |
| 28 Feb 2024 | 6.75 | 7.20 | 6.75 | 7.05 | 6.81 | 4,600 |
| 27 Feb 2024 | 6.70 | 6.75 | 6.62 | 6.75 | 6.52 | 4,400 |
| 26 Feb 2024 | 6.70 | 6.70 | 6.58 | 6.70 | 6.48 | 3,600 |
| 23 Feb 2024 | 7.00 | 7.23 | 6.71 | 6.71 | 6.49 | 9,500 |
| 22 Feb 2024 | 6.96 | 7.35 | 6.93 | 7.08 | 6.84 | 2,500 |
| 21 Feb 2024 | 6.97 | 6.97 | 6.80 | 6.80 | 6.57 | 800 |
| 20 Feb 2024 | 6.95 | 7.00 | 6.75 | 6.81 | 6.58 | 3,500 |
| 16 Feb 2024 | 6.85 | 7.11 | 6.75 | 7.03 | 6.80 | 4,600 |
| 15 Feb 2024 | 6.93 | 7.30 | 6.90 | 7.14 | 6.90 | 1,900 |
| 14 Feb 2024 | 7.00 | 7.36 | 6.88 | 7.36 | 7.11 | 3,300 |
| 13 Feb 2024 | 7.41 | 7.45 | 7.15 | 7.40 | 7.15 | 1,000 |
| 12 Feb 2024 | 7.25 | 7.50 | 6.70 | 6.99 | 6.76 | 14,600 |
| 09 Feb 2024 | 6.88 | 7.05 | 6.70 | 6.89 | 6.66 | 3,000 |
| 08 Feb 2024 | 7.01 | 7.01 | 6.75 | 6.75 | 6.52 | 3,500 |
| 07 Feb 2024 | 7.08 | 7.08 | 6.71 | 6.72 | 6.50 | 4,900 |
| 06 Feb 2024 | 7.18 | 7.22 | 7.06 | 7.15 | 6.91 | 1,900 |
| 05 Feb 2024 | 6.97 | 7.30 | 6.97 | 7.30 | 7.06 | 1,000 |
| 02 Feb 2024 | 6.81 | 7.04 | 6.81 | 7.04 | 6.80 | 800 |
| 01 Feb 2024 | 6.95 | 7.07 | 6.71 | 7.07 | 6.83 | 3,700 |
| 31 Jan 2024 | 7.12 | 7.23 | 7.12 | 7.23 | 6.99 | 900 |
| 30 Jan 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 6.85 | 600 |
| 29 Jan 2024 | 7.52 | 7.52 | 7.04 | 7.23 | 6.99 | 3,800 |
| 26 Jan 2024 | 6.80 | 6.97 | 6.73 | 6.97 | 6.74 | 5,800 |
| 25 Jan 2024 | 6.91 | 6.95 | 6.91 | 6.95 | 6.72 | 800 |
| 24 Jan 2024 | 7.08 | 7.10 | 6.86 | 7.00 | 6.77 | 8,400 |
| 23 Jan 2024 | 7.06 | 7.25 | 7.06 | 7.15 | 6.91 | 2,200 |
| 22 Jan 2024 | 7.12 | 7.25 | 7.03 | 7.03 | 6.80 | 8,300 |
| 19 Jan 2024 | 7.00 | 7.45 | 7.00 | 7.12 | 6.88 | 7,300 |
| 18 Jan 2024 | 7.07 | 7.39 | 6.90 | 7.35 | 7.10 | 4,300 |
| 17 Jan 2024 | 7.00 | 7.49 | 6.99 | 7.42 | 7.17 | 4,300 |
| 16 Jan 2024 | 6.79 | 6.99 | 6.65 | 6.96 | 6.73 | 3,700 |
| 12 Jan 2024 | 6.80 | 6.80 | 6.79 | 6.79 | 6.56 | 1,500 |
| 11 Jan 2024 | 6.75 | 6.84 | 6.50 | 6.84 | 6.61 | 4,500 |
| 10 Jan 2024 | 6.92 | 6.92 | 6.55 | 6.65 | 6.43 | 5,900 |
| 09 Jan 2024 | 6.72 | 6.72 | 6.55 | 6.70 | 6.48 | 1,600 |
| 08 Jan 2024 | 6.76 | 6.92 | 6.46 | 6.61 | 6.39 | 5,700 |
| 05 Jan 2024 | 6.56 | 6.90 | 6.26 | 6.77 | 6.54 | 6,900 |
| 04 Jan 2024 | 6.61 | 6.69 | 6.55 | 6.68 | 6.46 | 2,200 |
| 03 Jan 2024 | 6.55 | 6.59 | 6.55 | 6.55 | 6.33 | 3,600 |
| 02 Jan 2024 | 6.63 | 6.73 | 6.56 | 6.70 | 6.48 | 3,700 |
| 29 Dec 2023 | 6.55 | 6.65 | 6.55 | 6.65 | 6.43 | 2,400 |
| 28 Dec 2023 | 6.54 | 6.75 | 6.50 | 6.68 | 6.46 | 3,800 |
| 27 Dec 2023 | 6.76 | 6.76 | 6.53 | 6.71 | 6.49 | 2,100 |
| 26 Dec 2023 | 6.72 | 6.72 | 6.51 | 6.51 | 6.29 | 2,400 |
| 22 Dec 2023 | 6.93 | 7.03 | 6.76 | 6.76 | 6.53 | 7,100 |
| 21 Dec 2023 | 6.70 | 6.70 | 6.59 | 6.60 | 6.38 | 2,000 |
| 20 Dec 2023 | 6.77 | 6.77 | 6.77 | 6.77 | 6.54 | 700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.