COHEN&CO INC Stock Price History, COHN Historical Prices

Add to My Stocks
$10.2 $0.33 (3.34%) COHN stock closing price Feb 16, 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 $32 on Apr 25, 2013, and a low of $7.51 on Dec 18, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2018-02-12 9.75 9.75 9.75 9.75 308 17.73 0.24
2018-02-09 9.77 10.08 9.77 10 1,860 18.18 0.25
2018-02-08 9.89 9.89 9.89 9.89 560 17.98 0.24
2018-02-06 9.75 9.9 9.75 9.9 708 18 0.24
2018-02-05 9.77 10.02 9.75 9.75 3,548 17.73 0.24
2018-02-02 9.77 9.77 9.75 9.75 608 17.73 0.24
2018-02-01 9.75 9.75 9.75 9.75 791 17.73 0.24
2018-01-31 9.75 9.75 9.75 9.92 75 18.04 0.24
2018-01-30 9.75 9.92 9.75 9.92 1,182 18.04 0.24
2018-01-29 9.75 9.75 9.75 9.75 1,143 17.73 0.24
2018-01-26 9.85 9.85 9.85 9.85 281 17.91 0.24
2018-01-24 9.75 9.75 9.75 9.75 393 17.73 0.24
2018-01-23 9.86 9.89 9.86 9.89 1,324 17.98 0.24
2018-01-19 9.87 10.01 9.87 10 1,506 18.18 0.25
2018-01-18 9.48 9.54 9.48 9.54 1,325 17.35 0.24
2018-01-17 9.54 9.54 9.54 9.54 518 17.35 0.24
2018-01-16 9.36 9.53 9.3 9.52 2,255 17.31 0.24
2018-01-12 9.25 9.25 9.21 9.21 2,630 16.75 0.23
2018-01-11 9.26 9.26 9.2 9.21 2,625 16.75 0.23
2018-01-10 10.21 10.3 9.91 9.91 3,996 18.02 0.24
2018-01-09 9.8 9.8 9.75 9.8 793 17.82 0.24
2018-01-08 9.25 10 9.25 9.76 3,627 17.75 0.24
2018-01-05 8.76 10.09 8.76 9.7 6,763 17.64 0.24
2018-01-04 8.27 9.15 8.27 8.75 2,508 15.91 0.22
2018-01-03 8.25 8.95 8.24 8.52 9,746 15.49 0.21
2018-01-02 8.09 8.2 8.09 8.2 8,304 14.91 0.2
2017-12-29 8.28 8.28 8 8.02 2,694 14.58 0.2
2017-12-28 8.2 8.2 7.98 8.08 1,084 14.69 0.2
2017-12-27 7.75 7.99 7.75 7.99 1,462 14.53 0.2
2017-12-26 7.64 7.87 7.64 7.7 4,842 14 0.19
2017-12-22 7.68 7.74 7.68 7.72 11,840 14.04 0.19
2017-12-21 7.53 7.62 7.53 7.62 968 13.86 0.19
2017-12-20 7.57 7.57 7.56 7.56 1,069 13.75 0.19
2017-12-19 7.71 7.72 7.51 7.65 7,152 13.91 0.19
2017-12-18 7.69 7.99 7.5 7.51 9,170 13.66 0.19
2017-12-15 7.57 7.89 7.5 7.89 2,283 14.35 0.19
2017-12-14 7.7 7.73 7.53 7.67 3,493 13.95 0.19
2017-12-13 7.6 7.78 7.52 7.78 3,096 14.15 0.19
2017-12-12 7.64 7.71 7.64 7.71 2,672 14.02 0.19
2017-12-11 7.83 7.83 7.78 7.79 1,234 14.16 0.19
2017-12-08 7.67 7.69 7.67 7.69 1,803 13.98 0.19
2017-12-06 7.65 7.7 7.65 7.7 2,100 14 0.19
2017-12-05 7.8 7.82 7.8 7.82 481 14.23 0.19
2017-12-04 7.75 8 7.75 7.8 2,994 14.18 0.19
2017-12-01 7.71 7.89 7.71 7.73 1,435 14.06 0.19
2017-11-30 7.6 7.6 7.6 7.6 404 13.82 0.19
2017-11-29 7.69 7.69 7.69 7.69 272 13.98 0.19
2017-11-28 7.66 8 7.66 7.85 1,778 14.27 0.19
2017-11-27 7.65 7.87 7.65 7.79 3,870 14.16 0.19
2017-11-24 7.65 7.65 7.65 7.65 299 13.91 0.19
2017-11-23 0 0 0 8.06 0 - -
2017-11-22 8.04 8.09 8.04 8.06 2,510 14.66 0.2
2017-11-21 0 0 0 7.75 155 - -
2017-11-20 7.69 7.75 7.69 7.75 720 14.09 0.19
2017-11-17 8.51 8.51 8.35 8.4 2,293 15.27 0.21
2017-11-16 8.56 8.56 8.45 8.51 3,278 15.47 0.21
2017-11-15 8.81 9 8.79 8.87 6,355 16.12 0.22
2017-11-14 8.74 8.98 8.74 8.98 1,196 16.33 0.22
2017-11-13 8.82 8.82 8.81 8.82 1,295 16.04 0.22
2017-11-10 9.26 9.26 8.92 8.92 1,239 16.22 0.22
2017-11-09 9.1 9.1 8.74 9 884 16.36 0.22
2017-11-08 8.98 9.15 8.98 9.11 663 16.56 0.22
2017-11-07 8.81 9.07 8.65 8.92 3,442 16.22 0.22
2017-11-06 8.8 8.89 8.8 8.82 1,516 16.03 0.22
2017-11-03 9.08 9.08 8.91 8.91 1,533 16.2 0.22
2017-11-02 9 9 8.89 8.89 1,565 16.16 0.22
2017-11-01 9.78 9.88 8.84 8.84 14,270 4.65 0.2
2017-10-31 9.83 10.16 9.83 9.93 879 5.23 0.23
2017-10-30 9.95 9.95 9.95 9.95 375 5.24 0.23
2017-10-27 0 0 0 9.9 56 - -
2017-10-26 0 0 0 9.9 24 - -
2017-10-25 0 0 0 9.9 26 - -
2017-10-24 9.9 10 9.9 9.9 1,203 5.21 0.23
2017-10-23 10.1 10.1 9.97 10 3,052 5.26 0.23
2017-10-20 10 10.29 10 10.29 9,197 5.42 0.24
2017-10-19 10.06 10.06 10.01 10.01 3,160 5.27 0.23
2017-10-18 10.3 10.3 10.3 10.3 461 5.42 0.24
2017-10-17 10.2 10.2 10.2 10.2 366 5.37 0.23
2017-10-16 0 0 0 10.05 78 - -
2017-10-13 10.3 10.3 10.05 10.05 3,906 5.29 0.23
2017-10-12 0 0 0 10.25 128 - -
2017-10-11 10.25 10.25 10.25 10.25 1,424 5.4 0.24
2017-10-10 0 0 0 10.25 77 - -
2017-10-09 10.35 10.36 10.25 10.25 1,225 5.4 0.24
2017-10-06 10.5 10.55 10.5 10.55 318 5.55 0.24
2017-10-05 10.5 10.5 10.5 10.5 481 5.53 0.24
2017-10-04 10.78 10.78 9.95 10.71 2,255 5.64 0.25
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 Price32Apr 25,2013
Min Stock Price7.51Dec 18,2017
Avg Stock Price15.74

COHEN&CO INC Historical PE ratio: Past 5 years

Max PE Ratio18.55Feb 16,2018
Min PE Ratio4.65Nov 01,2017
Avg PE Ratio8.61

COHEN&CO INC Historical PS ratio: Past 5 years

Max PS Ratio0.59May 21,2014
Min PS Ratio0.19Feb 19,2013
Avg PS Ratio0.35

COHN Industry Peers

Company Price Change (%)
Trident Brands (TDNT)0.90 (0%)
Flexshopper (FPAY)30.01 (0.33%)
Global Arena (GAHC)0.020 (0%)
Qc Holdings (QCCO)0.520 (0%)
Rcs Capital (RCAPQ)0.010 (0%)
Oppenheimer (OPY)26.750.35 (1.33%)
Cowen (COWN)14.81.75 (13.41%)

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 513 typically implies breaking news or earnings release. COHN stock closed at $10.2 and traded with a volume of 513 on the last trading day. The average P/S ratio was 0.35 as can be seen from COHEN&CO INC stock history.