COHEN&CO INC Stock Price History, COHN Historical Prices

Add to My Stocks
$11.01 $0.21 (1.91%) COHN stock closing price Sep 22, 2017 (Closing)
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2211.0411.0511.0011.011364N/AN/A
2017-09-2110.8010.8010.8010.80216N/AN/A
2017-09-1910.7810.7810.7810.78160N/AN/A
2017-09-1810.7910.7910.7910.79529N/AN/A
2017-09-1511.5011.5011.5011.501092N/AN/A
2017-09-1311.4611.4611.2511.311268N/AN/A
2017-09-0810.5011.3310.5011.261171N/AN/A
2017-09-011.121.161.121.16134286.110.27
2017-08-311.151.161.121.14146846.000.26
2017-08-301.151.151.101.14116696.000.26
2017-08-291.151.151.131.1393895.950.26
2017-08-281.131.151.111.1195745.840.25
2017-08-251.141.141.121.12294285.900.26
2017-08-241.131.141.101.12114335.900.26
2017-08-231.151.151.121.13188075.960.26
2017-08-221.151.161.131.13170315.950.26
2017-08-211.141.151.141.157896.050.26
2017-08-181.131.171.131.1734096.160.27
2017-08-171.151.171.121.12131085.900.26
2017-08-161.171.171.151.1525606.050.26
2017-08-151.171.171.151.1585076.050.26
2017-08-141.131.191.131.19139966.260.27
2017-08-111.121.181.121.12219675.900.26
2017-08-101.171.181.121.1560406.050.26
2017-08-091.151.161.121.1295975.900.26
2017-08-081.141.181.131.1511696.050.26
2017-08-071.121.181.121.14166816.000.26
2017-08-041.181.191.141.1637515.040.25
2017-08-031.131.181.121.14663204.960.24
2017-08-021.171.171.171.1734455.090.25
2017-08-011.171.191.171.1835265.130.25
2017-07-311.191.191.181.18114285.130.25
2017-07-281.181.191.181.185855.130.25
2017-07-271.191.201.181.18180825.130.25
2017-07-261.201.201.191.19111275.170.25
2017-07-251.201.201.191.1966195.170.25
2017-07-241.191.201.191.2059095.220.26
2017-07-211.201.201.191.193195.170.25
2017-07-201.191.201.191.197005.170.25
2017-07-191.201.201.181.1974395.170.25
2017-07-181.191.201.191.2033965.200.26
2017-07-171.211.231.191.1975595.170.25
2017-07-141.151.201.151.1749015.090.25
2017-07-131.151.161.151.167755.040.25
2017-07-121.161.171.161.175265.090.25
2017-07-111.211.211.181.1919705.170.25
2017-07-101.181.181.181.183605.130.25
2017-07-071.211.211.171.1710845.090.25
2017-07-061.191.191.151.1635095.040.25
2017-07-051.151.181.151.1810355.130.25
2017-07-031.161.161.161.164565.040.25
2017-06-301.181.221.161.16119655.040.25
2017-06-291.171.221.171.227545.320.26
2017-06-281.151.181.151.1825285.130.25
2017-06-271.151.201.151.1522495.000.25
2017-06-261.161.161.161.163535.040.25
2017-06-231.151.181.151.18118395.130.25
2017-06-221.181.181.151.15160785.000.25
2017-06-211.151.191.151.1625945.040.25
2017-06-201.201.201.151.1641135.040.25
2017-06-191.191.201.161.1775255.090.25
2017-06-161.221.221.161.1649125.040.25
2017-06-151.241.241.181.1856395.130.25
2017-06-141.231.241.181.1833625.130.25
2017-06-131.191.241.161.18122425.130.25
2017-06-121.241.281.191.19140895.170.25
2017-06-091.261.261.191.19101215.170.25
2017-06-081.201.251.201.2212045.300.26
2017-06-071.191.271.181.20857475.220.26
2017-06-061.211.241.181.18121455.130.25
2017-06-051.221.251.181.2124175.260.26
2017-06-021.201.281.181.2357155.350.26
2017-06-011.281.291.201.2058335.220.26
2017-05-311.261.261.211.2416745.390.27
2017-05-301.271.271.251.2534255.440.27
2017-05-290.000.000.001.280N/AN/A
2017-05-261.281.281.241.28100655.570.27
2017-05-251.261.281.241.26113955.480.27
2017-05-241.271.281.211.2823565.570.27
2017-05-231.191.261.191.2626685.480.27
2017-05-221.181.281.161.19728955.170.25
2017-05-191.261.261.181.18126015.130.25
2017-05-181.251.301.241.29349995.610.28
2017-05-171.181.251.161.25231755.440.27
2017-05-161.181.191.151.17134895.090.25
2017-05-151.201.301.161.21685185.260.26
2017-05-121.181.191.151.16460015.040.25
2017-05-111.181.181.161.1775845.090.25
2017-05-101.191.191.151.16276885.040.25
Get more Data

COHEN&CO INC Stock Chart

View COHN PE ratio, PS ratio stocks charts and compare with peers.
COHN Chart
Note: Compare COHEN&CO INC stock price history with the index and industry peers.

COHEN&CO INC Historical Prices: Past 5 years

Max Stock Price 11.6 Sep 01,2017
Min Stock Price 10.56 Sep 06,2017
Avg Stock Price 11.09

COHEN&CO INC Historical PE ratio: Past 5 years

Max PE Ratio 6.42 Apr 26,2017
Min PE Ratio 4.96 Aug 03,2017
Avg PE Ratio 5.36

COHEN&CO INC Historical PS ratio: Past 5 years

Max PS Ratio 0.59 May 21,2014
Min PS Ratio 0.13 Oct 12,2012
Avg PS Ratio 0.35

COHN Industry Peers

Company Price Change (%)
Trident Brands (TDNT)0.850.02 (2.41%)
Mentor Capital (MNTR)0.770.01 (1.32%)
Spindle (SPDL)0.160 (0%)
Glassbridge Ent (GLAE)2.10.1 (4.55%)
Rcs Capital (RCAPQ)0.010 (0%)
Oppenheimer (OPY)16.80.05 (0.3%)
Cowen (COWN)16.60 (0%)