COHEN&CO INC Stock Price History, COHN Historical Prices

Add to My Stocks
$11.06 $0.21 (1.94%) COHN stock closing price Jun 20, 2018 (Closing)

View and download COHEN&CO INC stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with COHEN&CO INC price earnings ratio, and the price to sales ratio are available in this historical stock price data. The COHEN&CO INC stock price history chart shows that the stock price reached a high of $28.3 on Nov 14, 2013, and a low of $7.51 on Dec 18, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 10.76 11.12 10.76 11.06 11,936 - 0.31
2018-06-19 10.65 11.05 10.65 10.85 2,443 - 0.3
2018-06-18 10.49 10.49 10.49 10.49 456 - 0.29
2018-06-15 10.75 11.09 10.45 10.45 9,946 - 0.29
2018-06-14 10.88 11.14 10.86 11.09 7,697 - 0.31
2018-06-13 10.86 11.15 10.81 11 19,351 - 0.3
2018-06-12 11 11.05 10.72 10.79 18,581 - 0.3
2018-06-11 10.7 11.02 10.66 10.66 18,781 - 0.29
2018-06-08 10.75 11.06 10.75 10.91 6,352 - 0.3
2018-06-07 10.68 10.9 10.55 10.9 2,818 - 0.3
2018-06-05 10.7 10.94 10.66 10.94 1,275 - 0.3
2018-06-04 10.96 11.1 10.86 10.86 4,634 - 0.3
2018-06-01 11.12 11.15 10.59 10.94 4,089 - 0.3
2018-05-31 11.01 11.45 10.38 10.85 56,149 - 0.3
2018-05-30 10.89 11.5 10.8 10.92 4,738 - 0.3
2018-05-29 10.78 11.15 10.6 11.12 5,933 - 0.31
2018-05-25 10.6 11 10.38 11 39,546 - 0.3
2018-05-24 10.5 10.8 10.33 10.49 1,815 - 0.29
2018-05-23 10.83 10.83 10.82 10.82 382 - 0.3
2018-05-22 10.3 10.3 10.3 10.3 376 - 0.28
2018-05-21 0 0 0 11.31 0 - -
2018-05-18 0 0 0 11.31 21 - -
2018-05-17 11.31 11.31 11.31 11.31 317 - 0.31
2018-05-16 11.13 11.15 11.12 11.15 521 - 0.31
2018-05-15 10.2 10.55 10.2 10.55 336 - 0.29
2018-05-14 0 10.5 10.5 10.5 1,209 - -
2018-05-11 0 0 0 10.5 103 - -
2018-05-10 0 0 0 10.5 118 - -
2018-05-09 0 0 0 10.5 15 - -
2018-05-08 0 0 0 10.5 14 - -
2018-05-07 10.5 10.5 10.5 10.5 743 - 0.29
2018-05-04 10.5 10.5 10.5 10.5 369 - 0.29
2018-05-03 10.69 10.89 10.55 10.89 1,371 - 0.3
2018-05-02 10.39 10.39 10.39 10.39 2,059 8.31 0.26
2018-05-01 0 0 0 10.3 14 - -
2018-04-30 0 0 0 10.3 37 - -
2018-04-27 10.33 10.37 10.3 10.3 974 8.24 0.26
2018-04-26 10.1 10.1 10.1 10.1 523 8.08 0.25
2018-04-25 10.64 10.64 10.64 10.64 807 8.51 0.27
2018-04-24 12 12 11.45 11.53 3,882 9.22 0.29
2018-04-23 0 0 0 11.2 4 - -
2018-04-20 0 0 0 11.2 26 - -
2018-04-19 0 0 0 11.2 14 - -
2018-04-18 11.15 11.2 11.15 11.2 731 8.96 0.28
2018-04-17 11.44 11.44 11.44 11.44 773 9.15 0.29
2018-04-16 0 0 0 11.44 21 - -
2018-04-13 0 0 0 11.44 123 - -
2018-04-12 10.93 11.45 10.9 11.44 7,113 9.15 0.29
2018-04-11 0 0 0 10.98 58 - -
2018-04-10 10.95 10.98 10.95 10.98 882 8.78 0.28
2018-04-09 10.13 10.13 10.13 10.13 348 8.1 0.26
2018-04-06 10.1 10.2 10.1 10.2 18 8.16 0.26
2018-04-05 10.1 10.2 10.1 10.2 285 8.16 0.26
2018-04-04 0 0 0 10.85 88 - -
2018-04-03 0 0 0 10.85 113 - -
2018-04-02 10.1 10.85 10.1 10.85 1,479 8.68 0.27
2018-03-30 0 0 0 10.93 0 - -
2018-03-29 10.93 10.93 10.93 10.93 266 8.74 0.28
2018-03-28 0 0 0 10.28 7 - -
2018-03-27 10.51 10.51 10.28 10.28 1,259 8.23 0.26
2018-03-26 0 0 0 10.2 104 - -
2018-03-23 10.2 10.2 10.2 10.2 2,398 8.16 0.26
2018-03-22 10.21 10.24 10.2 10.2 2,835 8.16 0.26
2018-03-21 10.21 10.21 10.21 10.21 196 8.17 0.26
2018-03-20 0 0 0 10.22 8 - -
2018-03-19 10.22 10.22 10.22 10.22 359 8.17 0.26
2018-03-16 11.19 11.43 11.19 11.2 4,054 8.96 0.28
2018-03-15 11.2 11.2 11.19 11.2 604 8.96 0.28
2018-03-14 11.16 11.16 11.16 11.16 146 8.93 0.28
2018-03-13 0 0 0 10.5 63 - -
2018-03-12 0 0 0 10.5 108 - -
2018-03-09 0 0 0 10.5 118 - -
2018-03-08 10.5 10.51 10.44 10.5 3,631 8.4 0.27
2018-03-07 11.25 11.25 11.2 11.2 449 8.96 0.28
2018-03-06 10.99 11 10.75 10.75 1,886 19.55 0.27
2018-03-05 10.28 10.47 10.01 10.32 1,435 18.76 0.25
2018-03-02 0 0 0 10.97 30 - -
2018-03-01 11.48 11.48 10.97 10.97 246 19.95 0.27
2018-02-28 0 0 0 10.53 17 - -
2018-02-27 10 11.99 10 10.53 2,460 19.15 0.26
2018-02-26 10.9 11.61 10.9 11.09 599 20.16 0.27
2018-02-23 0 0 0 10.99 62 - -
2018-02-22 10.99 10.99 10.99 10.99 572 19.98 0.27
2018-02-21 10.1 10.85 10.1 10.45 3,144 19 0.26
2018-02-20 10.2 10.2 9.79 9.79 791 17.81 0.24
2018-02-19 0 0 0 10.2 0 - -
2018-02-16 10.25 10.25 10.2 10.2 513 18.55 0.25
2018-02-15 9.8 9.99 9.8 9.87 3,401 17.95 0.24
2018-02-14 0 0 0 9.75 75 - -
Get more Data

COHEN&CO INC Stock History 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 Stock Price History: Past 5 years

Max Stock Price28.3Nov 14,2013
Min Stock Price7.51Dec 18,2017
Avg Stock Price14.85

COHEN&CO INC Historical PE ratio: Past 5 years

Max PE Ratio20.16Feb 26,2018
Min PE Ratio4.65Nov 01,2017
Avg PE Ratio9.03

COHEN&CO INC Historical PS ratio: Past 5 years

Max PS Ratio0.59Mar 11,2014
Min PS Ratio0.19Nov 20,2017
Avg PS Ratio0.36

COHN Industry Peers

Company Price Change (%)
Marathon Patent (MARA)1.150.02 (1.71%)
Flexshopper (FPAY)3.140.16 (5.37%)
Qc Holdings (QCCO)0.650.05 (7.14%)
Progreen Us Inc (PGUS)0.020 (0%)
Rcs Capital (RCAPQ)0.010 (0%)
Oppenheimer (OPY)28.650.55 (1.96%)
Cowen (COWN)15.250.15 (0.99%)

We provide COHEN&CO INC share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick COHEN&CO INC stock analysis. COHEN&CO INC stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 11,936 typically implies breaking news or earnings release. COHN stock closed at $11.06 and traded with a volume of 11,936 on the last trading day. The average P/S ratio was 0.36 as can be seen from COHEN&CO INC stock history.