Cohen & Company Inc. ( COHN) - Price History
Monthly price history for COHN (Cohen & Company Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $12.21 | $12.21 |
| July 2026 | $13.25 | $13.25 |
| June 2026 | $13.58 | $13.58 |
| May 2026 | $11 | $11 |
| April 2026 | $22.99 | $23.48 |
| March 2026 | $14.77 | $15.09 |
| February 2026 | $13.40 | $14.49 |
| January 2026 | $17.28 | $18.69 |
| December 2025 | $20.45 | $23.57 |
| November 2025 | $13.32 | $15.36 |
| October 2025 | $8.20 | $9.60 |
| September 2025 | $9.57 | $11.21 |
| August 2025 | $10.58 | $12.40 |
| July 2025 | $9.67 | $11.56 |
| June 2025 | $8.31 | $9.93 |
| May 2025 | $6.54 | $7.81 |
| April 2025 | $6.92 | $8.50 |
| March 2025 | $6.66 | $8.18 |
| February 2025 | $7.51 | $9.48 |
| January 2025 | $7.71 | $9.74 |
| December 2024 | $8.20 | $10.35 |
| November 2024 | $8 | $10.10 |
| October 2024 | $6.48 | $8.38 |
| September 2024 | $6.49 | $8.39 |
| August 2024 | $6.57 | $8.50 |
| July 2024 | $7.23 | $9.59 |
| June 2024 | $6.68 | $8.86 |
| May 2024 | $7.67 | $10.18 |
| April 2024 | $4.83 | $6.57 |
| March 2024 | $5.25 | $7.14 |
| February 2024 | $4.98 | $7 |
| January 2024 | $5.14 | $7.23 |
| December 2023 | $4.73 | $6.65 |
| November 2023 | $4.37 | $6.15 |
| October 2023 | $3.99 | $5.79 |
| September 2023 | $4.49 | $6.52 |
| August 2023 | $7.73 | $11.22 |
| July 2023 | $3.60 | $5.39 |
| June 2023 | $2.71 | $4.05 |
| May 2023 | $3.07 | $4.60 |
| April 2023 | $4.19 | $6.49 |
| March 2023 | $4.43 | $6.86 |
| February 2023 | $5.60 | $8.92 |
| January 2023 | $5.54 | $8.83 |
| December 2022 | $5.23 | $8.34 |
| November 2022 | $5.55 | $8.84 |
| October 2022 | $5.95 | $9.71 |
| September 2022 | $5.21 | $8.51 |
| August 2022 | $7.17 | $11.70 |
| July 2022 | $5.50 | $9.15 |
| June 2022 | $6.47 | $10.76 |
| May 2022 | $9.86 | $16.41 |
| April 2022 | $8.64 | $14.60 |
| March 2022 | $9.56 | $16.15 |
| February 2022 | $8.10 | $14.50 |
| January 2022 | $8.49 | $15.20 |
| December 2021 | $8.27 | $14.81 |
| November 2021 | $8.97 | $16.05 |
| October 2021 | $11.58 | $21.02 |
| September 2021 | $10.64 | $19.32 |
| August 2021 | $12.35 | $22.43 |
| July 2021 | $10.33 | $19 |
| June 2021 | $10.25 | $18.85 |
| May 2021 | $12.76 | $23.46 |
| April 2021 | $17.46 | $32.11 |
| March 2021 | $12.91 | $23.73 |
| February 2021 | $9.31 | $17.12 |
| January 2021 | $9.38 | $17.25 |
| December 2020 | $8.88 | $16.34 |
| November 2020 | $9.13 | $16.78 |
| October 2020 | $10.43 | $19.18 |
| September 2020 | $10.63 | $19.55 |
| August 2020 | $9.81 | $18.03 |
| July 2020 | $7.57 | $13.92 |
| June 2020 | $5.12 | $9.42 |
| May 2020 | $1.88 | $3.45 |
| April 2020 | $2.27 | $4.18 |
| March 2020 | $1.81 | $3.32 |
| February 2020 | $2.17 | $3.99 |
| January 2020 | $1.90 | $3.50 |
| December 2019 | $2.15 | $3.95 |
| November 2019 | $1.63 | $3 |
| October 2019 | $2.34 | $4.30 |
| September 2019 | $2.23 | $4.10 |
| August 2019 | $2 | $3.67 |
| July 2019 | $2.64 | $4.86 |
| June 2019 | $2.50 | $4.60 |
| May 2019 | $2.80 | $5.15 |
| April 2019 | $3.13 | $5.95 |
| March 2019 | $3.49 | $6.64 |
| February 2019 | $4.06 | $7.93 |
| January 2019 | $4.18 | $8.15 |
| December 2018 | $4.32 | $8.43 |
| November 2018 | $4.56 | $8.89 |
| October 2018 | $5.07 | $10.10 |
| September 2018 | $5.02 | $10 |
| August 2018 | $4.88 | $9.71 |
| July 2018 | $5.12 | $10.41 |
| June 2018 | $5.21 | $10.60 |
| May 2018 | $5.34 | $10.85 |
| April 2018 | $4.97 | $10.30 |
| March 2018 | $5.27 | $10.93 |
| February 2018 | $4.99 | $10.53 |
| January 2018 | $4.70 | $9.92 |
| December 2017 | $3.80 | $8.02 |
| November 2017 | $3.60 | $7.60 |
| October 2017 | $4.60 | $9.93 |
| September 2017 | $5.09 | $11 |
| August 2017 | $5.28 | $1.14 |
| July 2017 | $5.37 | $1.18 |
| June 2017 | $5.28 | $1.16 |
| May 2017 | $5.65 | $1.24 |
| April 2017 | $5.28 | $1.18 |
| March 2017 | $5.19 | $1.16 |
| February 2017 | $5.50 | $1.25 |
| January 2017 | $5.59 | $1.27 |
| December 2016 | $5.24 | $1.19 |
| November 2016 | $5.11 | $1.16 |
| October 2016 | $4.51 | $1.04 |
| September 2016 | $4.72 | $1.09 |
| August 2016 | $4.94 | $1.14 |
| July 2016 | $4.91 | $1.15 |
| June 2016 | $3.49 | $0.82 |
| May 2016 | $3.63 | $0.85 |
| April 2016 | $4.34 | $1.04 |
| March 2016 | $3.55 | $0.85 |
| February 2016 | $3.39 | $0.83 |
| January 2016 | $4.54 | $1.11 |
| December 2015 | $4.74 | $1.16 |
| November 2015 | $5.96 | $1.46 |
| October 2015 | $5.72 | $1.42 |
| September 2015 | $6 | $1.49 |
| August 2015 | $5.60 | $1.39 |
| July 2015 | $5.06 | $1.28 |
| June 2015 | $5.54 | $1.40 |
| May 2015 | $5.70 | $1.44 |
| April 2015 | $5.82 | $1.49 |
| March 2015 | $6.05 | $1.55 |
| February 2015 | $6.55 | $1.70 |
| January 2015 | $6.75 | $1.75 |
| December 2014 | $6.75 | $1.75 |
| November 2014 | $6.52 | $1.69 |
| October 2014 | $7.05 | $1.85 |
| September 2014 | $7.58 | $1.99 |
| August 2014 | $7.81 | $2.05 |
| July 2014 | $8.30 | $2.20 |
| June 2014 | $7.59 | $2.01 |
| May 2014 | $8.38 | $2.22 |
| April 2014 | $8.04 | $2.15 |
| March 2014 | $7.93 | $2.12 |
| February 2014 | $9.12 | $2.46 |
| January 2014 | $9.04 | $2.44 |
| December 2013 | $7.34 | $1.98 |
| November 2013 | $9.64 | $2.60 |
| October 2013 | $8.64 | $2.35 |
| September 2013 | $8.53 | $2.32 |
| August 2013 | $9.30 | $2.53 |
| July 2013 | $8.30 | $2.28 |
| June 2013 | $9.18 | $2.52 |
| May 2013 | $7.32 | $2.01 |
| April 2013 | $10.17 | $2.82 |
| March 2013 | $8.40 | $2.33 |
| February 2013 | $9.84 | $2.75 |
| January 2013 | $4.79 | $1.34 |
| December 2012 | $4.29 | $1.20 |
| November 2012 | $5.83 | $1.63 |
| October 2012 | $3.88 | $1.10 |
| September 2012 | $3.98 | $1.13 |
| August 2012 | $3.88 | $1.10 |
| July 2012 | $3.47 | $1 |
| June 2012 | $2.95 | $0.85 |
| May 2012 | $4.03 | $1.16 |
| April 2012 | $4.33 | $1.27 |
| March 2012 | $4.64 | $1.36 |
| February 2012 | $5.11 | $1.52 |
| January 2012 | $6.26 | $1.86 |
| December 2011 | $4.84 | $1.44 |
| November 2011 | $4.71 | $1.40 |
| October 2011 | $6.54 | $2 |
| September 2011 | $6.21 | $1.90 |
| August 2011 | $8.40 | $2.57 |
| July 2011 | $9.86 | $3.09 |
| June 2011 | $10.80 | $3.38 |
| May 2011 | $11.80 | $3.70 |
| April 2011 | $14.30 | $4.54 |
| March 2011 | $14.49 | $4.60 |
| February 2011 | $16.03 | $5.14 |
| January 2011 | $14.22 | $4.56 |
| December 2010 | $13.53 | $4.34 |
| November 2010 | $14.03 | $4.50 |
| October 2010 | $14.69 | $4.76 |
| September 2010 | $13.70 | $4.44 |
| August 2010 | $14.16 | $4.59 |
| July 2010 | $15.23 | $4.99 |
| June 2010 | $15.26 | $5 |
| May 2010 | $13.89 | $4.55 |
| April 2010 | $17.49 | $5.73 |
| March 2010 | $17.22 | $5.64 |
| February 2010 | $26.10 | $8.55 |
| January 2010 | $22.56 | $7.39 |
| December 2009 | $14.96 | $4.90 |
| November 2009 | $21.37 | $0.70 |
| October 2009 | $22.90 | $0.75 |
| September 2009 | $38.16 | $1.25 |
| August 2009 | $25.64 | $0.84 |
| July 2009 | $20.15 | $0.66 |
| June 2009 | $24.12 | $0.79 |
| May 2009 | $18.93 | $0.62 |
| April 2009 | $13.13 | $0.43 |
| March 2009 | $14.65 | $0.48 |
| February 2009 | $12.21 | $0.40 |
| January 2009 | $16.79 | $0.55 |
| December 2008 | $13.43 | $0.44 |
| November 2008 | $18.01 | $0.59 |
| October 2008 | $20.45 | $0.67 |
| September 2008 | $27.48 | $0.90 |
| August 2008 | $31.75 | $1.04 |
| July 2008 | $36.94 | $1.21 |
| June 2008 | $61.06 | $2 |
| May 2008 | $73.96 | $2.66 |
| April 2008 | $95.92 | $3.45 |
| March 2008 | $80.07 | $2.88 |
| February 2008 | $73.07 | $2.85 |
| January 2008 | $92.04 | $3.59 |
| December 2007 | $84.09 | $3.28 |
| November 2007 | $87.96 | $3.72 |
| October 2007 | $94.11 | $3.98 |
| September 2007 | $116.34 | $4.92 |
| August 2007 | $122.39 | $5.46 |
| July 2007 | $105.13 | $4.69 |
| June 2007 | $182.24 | $8.13 |
| May 2007 | $216.15 | $9.96 |
| April 2007 | $190.32 | $8.77 |
| March 2007 | $189.02 | $8.71 |
| February 2007 | $227.65 | $10.79 |
| January 2007 | $239.04 | $11.33 |
| December 2006 | $225.75 | $10.70 |
| November 2006 | $213.09 | $10.10 |
| October 2006 | $182.50 | $8.65 |
| September 2006 | $166.66 | $8.64 |
| August 2006 | $165.50 | $8.58 |
| July 2006 | $161.83 | $8.42 |
| June 2006 | $161.83 | $8.42 |
| May 2006 | $161.64 | $8.41 |
| April 2006 | $164.50 | $8.59 |
| March 2006 | $174.84 | $9.13 |
| February 2006 | $170.05 | $8.91 |
| January 2006 | $167.76 | $8.79 |
| December 2005 | $161.84 | $8.48 |
| November 2005 | $157.45 | $8.25 |
| October 2005 | $150.56 | $7.92 |
| September 2005 | $153.04 | $8.05 |
| August 2005 | $164.44 | $8.65 |
| July 2005 | $175.02 | $9.24 |
| June 2005 | $175.98 | $9.47 |
| May 2005 | $175.61 | $9.45 |
| April 2005 | $172.45 | $9.28 |
| March 2005 | $178.04 | $9.76 |
| February 2005 | $174.15 | $9.75 |
| January 2005 | $182.72 | $10.23 |
| December 2004 | $185.94 | $10.41 |
| November 2004 | $185.40 | $10.38 |
| October 2004 | $191.11 | $10.75 |
| September 2004 | $189.68 | $10.67 |
| August 2004 | $180.62 | $10.16 |
| July 2004 | $184.43 | $10.39 |
| June 2004 | $181.59 | $10.23 |
| May 2004 | $185.14 | $10.43 |
| April 2004 | $196.86 | $11.09 |
| March 2004 | $224.55 | $12.65 |
COHN
Price: $12.21
52 week price:
Dividend Yield: 8.88%
5-year range yield:
Forward Dividend Yield: 8.19%
Payout Ratio: 39.06%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 4.71 USD
P/E Ratio: 2.39
Exchange: ASE
Sector: Financial Services
Industry: Capital Markets
Country: United States
Volume: 3200
Market Capitalization: 36.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 6