Quantcast

Historical Stock Prices

COHN 
$6.3
*  
0.06
0.96%
Get COHN Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading COHN now
Exchange:AMEX
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 6.3 6.3 6.3 6.3 201
04/17/2019 6.19 6.54 6.0911 6.24 5,201
04/16/2019 6.35 6.448 6.2987 6.2987 1,553
04/15/2019 6.2 6.4 6.2 6.37 1,299
04/12/2019 6.1214 6.34 6.1214 6.34 914
04/11/2019 6.26 6.5 6.22 6.25 11,661
04/10/2019 6.379 7.16 6.222 6.25 18,186
04/09/2019 6.4492 6.828 6.4293 6.7514 3,189
04/08/2019 6.2478 6.37 6.1761 6.35 6,563
04/05/2019 6.4329 6.4329 6.26 6.26 1,674
04/04/2019 6.52 6.52 6.52 6.52 414
04/03/2019 6.6052 6.6052 6.32 6.32 3,360
04/02/2019 6.5225 6.9824 6.4637 6.855 5,945
04/01/2019 6.41 6.57 6.35 6.5112 4,756
03/29/2019 6.9123 6.9123 6.2001 6.64 7,431
03/28/2019 7.25 8.05 7 7.1 23,279
03/27/2019 7.43 8.9345 7.19 8.39 75,715
03/26/2019 7.3756 7.401 7.32 7.401 662
03/25/2019 7.2902 7.2902 7.0227 7.0676 1,311
03/22/2019 7.3 7.447 7.1 7.1 1,738
03/21/2019 7.2561 7.5387 7.2561 7.3 3,431
03/20/2019 7.38 7.5926 7.38 7.5926 1,441
03/19/2019 7.36 7.714 7.36 7.62 10,268
03/18/2019 7.9 7.9 7.8419 7.88 5,349
03/15/2019 7.8 7.86 7.6581 7.85 2,377
03/14/2019 7.56 7.8 7.5227 7.8 1,243
03/13/2019 7.55 7.5878 7.55 7.5878 420
03/12/2019 7.68 7.68 7.45 7.5425 1,719
03/11/2019 7.6854 7.8 7.66 7.7796 3,195
03/08/2019 7.698 7.84 7.69 7.84 3,645
03/07/2019 7.87 7.87 7.87 7.87 00
03/06/2019 7.7575 7.87 7.7575 7.87 1,206
03/05/2019 7.7 7.81 7.7 7.81 602
03/04/2019 7.8699 7.8699 7.75 7.8317 1,018
03/01/2019 7.93 7.93 7.93 7.93 00
02/28/2019 7.93 7.93 7.93 7.93 00
02/27/2019 7.93 7.93 7.93 7.93 00
02/26/2019 7.93 7.93 7.93 7.93 00
02/25/2019 7.79 7.935 7.79 7.93 3,245
02/22/2019 7.76 7.95 7.75 7.84 1,821
02/21/2019 7.72 7.9 7.71 7.89 1,105
02/20/2019 7.94 7.94 7.94 7.94 226
02/19/2019 7.85 7.85 7.85 7.85 00
02/15/2019 7.9157 7.9157 7.85 7.85 3,299
02/14/2019 7.811 7.811 7.811 7.811 1,124
02/13/2019 8 8 8 8 00
02/12/2019 8 8 8 8 2,265
02/11/2019 8 8 8 8 00
02/08/2019 8 8.039 7.9999 8 1,992
02/07/2019 8.12 8.1321 8 8.0001 2,248
02/06/2019 8.1362 8.1362 8.1362 8.1362 237
02/05/2019 8 8 8 8 991
02/04/2019 7.71 8 7.71 7.91 1,096
02/01/2019 8 8 8 8 449
01/31/2019 7.7 8.203 7.7 8.15 5,227
01/30/2019 8.25 8.25 8.25 8.25 00
01/29/2019 8.25 8.25 8.25 8.25 00
01/28/2019 8.25 8.25 8.25 8.25 00
01/25/2019 8.25 8.25 8.25 8.25 00
01/24/2019 8.3337 8.38 8.25 8.25 4,451
01/23/2019 8.2501 8.2501 8.2501 8.2501 00
01/22/2019 8.25 8.2501 8.25 8.2501 6,220
01/18/2019 8.2914 8.2927 8.25 8.2927 1,807
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio