Cohen & Company Inc. ( COHN) - Price History
Monthly price history for COHN (Cohen & Company Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $10.40 | $10.40 |
| September 2026 | $9.40 | $9.40 |
| August 2026 | $11.19 | $11.19 |
| July 2026 | $12.98 | $13.25 |
| June 2026 | $13.30 | $13.58 |
| May 2026 | $10.78 | $11 |
| April 2026 | $22.52 | $23.48 |
| March 2026 | $14.47 | $15.09 |
| February 2026 | $13.12 | $14.49 |
| January 2026 | $16.93 | $18.69 |
| December 2025 | $20.03 | $23.57 |
| November 2025 | $13.05 | $15.36 |
| October 2025 | $8.03 | $9.60 |
| September 2025 | $9.37 | $11.21 |
| August 2025 | $10.37 | $12.40 |
| July 2025 | $9.48 | $11.56 |
| June 2025 | $8.14 | $9.93 |
| May 2025 | $6.41 | $7.81 |
| April 2025 | $6.77 | $8.50 |
| March 2025 | $6.52 | $8.18 |
| February 2025 | $7.35 | $9.48 |
| January 2025 | $7.56 | $9.74 |
| December 2024 | $8.03 | $10.35 |
| November 2024 | $7.84 | $10.10 |
| October 2024 | $6.35 | $8.38 |
| September 2024 | $6.36 | $8.39 |
| August 2024 | $6.44 | $8.50 |
| July 2024 | $7.08 | $9.59 |
| June 2024 | $6.54 | $8.86 |
| May 2024 | $7.51 | $10.18 |
| April 2024 | $4.73 | $6.57 |
| March 2024 | $5.14 | $7.14 |
| February 2024 | $4.87 | $7 |
| January 2024 | $5.03 | $7.23 |
| December 2023 | $4.63 | $6.65 |
| November 2023 | $4.28 | $6.15 |
| October 2023 | $3.90 | $5.79 |
| September 2023 | $4.40 | $6.52 |
| August 2023 | $7.57 | $11.22 |
| July 2023 | $3.53 | $5.39 |
| June 2023 | $2.65 | $4.05 |
| May 2023 | $3.01 | $4.60 |
| April 2023 | $4.10 | $6.49 |
| March 2023 | $4.34 | $6.86 |
| February 2023 | $5.48 | $8.92 |
| January 2023 | $5.43 | $8.83 |
| December 2022 | $5.13 | $8.34 |
| November 2022 | $5.43 | $8.84 |
| October 2022 | $5.83 | $9.71 |
| September 2022 | $5.11 | $8.51 |
| August 2022 | $7.02 | $11.70 |
| July 2022 | $5.39 | $9.15 |
| June 2022 | $6.34 | $10.76 |
| May 2022 | $9.66 | $16.41 |
| April 2022 | $8.47 | $14.60 |
| March 2022 | $9.37 | $16.15 |
| February 2022 | $7.93 | $14.50 |
| January 2022 | $8.32 | $15.20 |
| December 2021 | $8.10 | $14.81 |
| November 2021 | $8.78 | $16.05 |
| October 2021 | $11.34 | $21.02 |
| September 2021 | $10.42 | $19.32 |
| August 2021 | $12.10 | $22.43 |
| July 2021 | $10.12 | $19 |
| June 2021 | $10.04 | $18.85 |
| May 2021 | $12.50 | $23.46 |
| April 2021 | $17.11 | $32.11 |
| March 2021 | $12.64 | $23.73 |
| February 2021 | $9.12 | $17.12 |
| January 2021 | $9.19 | $17.25 |
| December 2020 | $8.70 | $16.34 |
| November 2020 | $8.94 | $16.78 |
| October 2020 | $10.22 | $19.18 |
| September 2020 | $10.42 | $19.55 |
| August 2020 | $9.61 | $18.03 |
| July 2020 | $7.42 | $13.92 |
| June 2020 | $5.02 | $9.42 |
| May 2020 | $1.84 | $3.45 |
| April 2020 | $2.23 | $4.18 |
| March 2020 | $1.77 | $3.32 |
| February 2020 | $2.13 | $3.99 |
| January 2020 | $1.86 | $3.50 |
| December 2019 | $2.10 | $3.95 |
| November 2019 | $1.60 | $3 |
| October 2019 | $2.29 | $4.30 |
| September 2019 | $2.18 | $4.10 |
| August 2019 | $1.96 | $3.67 |
| July 2019 | $2.59 | $4.86 |
| June 2019 | $2.45 | $4.60 |
| May 2019 | $2.74 | $5.15 |
| April 2019 | $3.06 | $5.95 |
| March 2019 | $3.42 | $6.64 |
| February 2019 | $3.98 | $7.93 |
| January 2019 | $4.09 | $8.15 |
| December 2018 | $4.23 | $8.43 |
| November 2018 | $4.46 | $8.89 |
| October 2018 | $4.97 | $10.10 |
| September 2018 | $4.92 | $10 |
| August 2018 | $4.78 | $9.71 |
| July 2018 | $5.02 | $10.41 |
| June 2018 | $5.11 | $10.60 |
| May 2018 | $5.23 | $10.85 |
| April 2018 | $4.87 | $10.30 |
| March 2018 | $5.16 | $10.93 |
| February 2018 | $4.89 | $10.53 |
| January 2018 | $4.60 | $9.92 |
| December 2017 | $3.72 | $8.02 |
| November 2017 | $3.53 | $7.60 |
| October 2017 | $4.50 | $9.93 |
| September 2017 | $4.99 | $11 |
| August 2017 | $5.17 | $1.14 |
| July 2017 | $5.26 | $1.18 |
| June 2017 | $5.17 | $1.16 |
| May 2017 | $5.53 | $1.24 |
| April 2017 | $5.18 | $1.18 |
| March 2017 | $5.09 | $1.16 |
| February 2017 | $5.39 | $1.25 |
| January 2017 | $5.48 | $1.27 |
| December 2016 | $5.13 | $1.19 |
| November 2016 | $5 | $1.16 |
| October 2016 | $4.41 | $1.04 |
| September 2016 | $4.63 | $1.09 |
| August 2016 | $4.84 | $1.14 |
| July 2016 | $4.81 | $1.15 |
| June 2016 | $3.42 | $0.82 |
| May 2016 | $3.56 | $0.85 |
| April 2016 | $4.26 | $1.04 |
| March 2016 | $3.48 | $0.85 |
| February 2016 | $3.32 | $0.83 |
| January 2016 | $4.44 | $1.11 |
| December 2015 | $4.64 | $1.16 |
| November 2015 | $5.84 | $1.46 |
| October 2015 | $5.60 | $1.42 |
| September 2015 | $5.88 | $1.49 |
| August 2015 | $5.48 | $1.39 |
| July 2015 | $4.96 | $1.28 |
| June 2015 | $5.43 | $1.40 |
| May 2015 | $5.58 | $1.44 |
| April 2015 | $5.70 | $1.49 |
| March 2015 | $5.93 | $1.55 |
| February 2015 | $6.42 | $1.70 |
| January 2015 | $6.61 | $1.75 |
| December 2014 | $6.61 | $1.75 |
| November 2014 | $6.38 | $1.69 |
| October 2014 | $6.90 | $1.85 |
| September 2014 | $7.43 | $1.99 |
| August 2014 | $7.65 | $2.05 |
| July 2014 | $8.13 | $2.20 |
| June 2014 | $7.43 | $2.01 |
| May 2014 | $8.21 | $2.22 |
| April 2014 | $7.87 | $2.15 |
| March 2014 | $7.76 | $2.12 |
| February 2014 | $8.93 | $2.46 |
| January 2014 | $8.86 | $2.44 |
| December 2013 | $7.19 | $1.98 |
| November 2013 | $9.44 | $2.60 |
| October 2013 | $8.46 | $2.35 |
| September 2013 | $8.36 | $2.32 |
| August 2013 | $9.11 | $2.53 |
| July 2013 | $8.13 | $2.28 |
| June 2013 | $8.99 | $2.52 |
| May 2013 | $7.17 | $2.01 |
| April 2013 | $9.96 | $2.82 |
| March 2013 | $8.23 | $2.33 |
| February 2013 | $9.63 | $2.75 |
| January 2013 | $4.69 | $1.34 |
| December 2012 | $4.20 | $1.20 |
| November 2012 | $5.71 | $1.63 |
| October 2012 | $3.80 | $1.10 |
| September 2012 | $3.90 | $1.13 |
| August 2012 | $3.80 | $1.10 |
| July 2012 | $3.40 | $1 |
| June 2012 | $2.89 | $0.85 |
| May 2012 | $3.95 | $1.16 |
| April 2012 | $4.24 | $1.27 |
| March 2012 | $4.54 | $1.36 |
| February 2012 | $5.01 | $1.52 |
| January 2012 | $6.13 | $1.86 |
| December 2011 | $4.74 | $1.44 |
| November 2011 | $4.61 | $1.40 |
| October 2011 | $6.40 | $2 |
| September 2011 | $6.08 | $1.90 |
| August 2011 | $8.22 | $2.57 |
| July 2011 | $9.66 | $3.09 |
| June 2011 | $10.58 | $3.38 |
| May 2011 | $11.56 | $3.70 |
| April 2011 | $14.01 | $4.54 |
| March 2011 | $14.19 | $4.60 |
| February 2011 | $15.70 | $5.14 |
| January 2011 | $13.93 | $4.56 |
| December 2010 | $13.26 | $4.34 |
| November 2010 | $13.74 | $4.50 |
| October 2010 | $14.39 | $4.76 |
| September 2010 | $13.42 | $4.44 |
| August 2010 | $13.87 | $4.59 |
| July 2010 | $14.92 | $4.99 |
| June 2010 | $14.95 | $5 |
| May 2010 | $13.61 | $4.55 |
| April 2010 | $17.14 | $5.73 |
| March 2010 | $16.87 | $5.64 |
| February 2010 | $25.57 | $8.55 |
| January 2010 | $22.10 | $7.39 |
| December 2009 | $14.65 | $4.90 |
| November 2009 | $20.93 | $0.70 |
| October 2009 | $22.43 | $0.75 |
| September 2009 | $37.38 | $1.25 |
| August 2009 | $25.12 | $0.84 |
| July 2009 | $19.74 | $0.66 |
| June 2009 | $23.62 | $0.79 |
| May 2009 | $18.54 | $0.62 |
| April 2009 | $12.86 | $0.43 |
| March 2009 | $14.35 | $0.48 |
| February 2009 | $11.96 | $0.40 |
| January 2009 | $16.45 | $0.55 |
| December 2008 | $13.16 | $0.44 |
| November 2008 | $17.64 | $0.59 |
| October 2008 | $20.04 | $0.67 |
| September 2008 | $26.91 | $0.90 |
| August 2008 | $31.10 | $1.04 |
| July 2008 | $36.18 | $1.21 |
| June 2008 | $59.81 | $2 |
| May 2008 | $72.44 | $2.66 |
| April 2008 | $93.96 | $3.45 |
| March 2008 | $78.43 | $2.88 |
| February 2008 | $71.57 | $2.85 |
| January 2008 | $90.16 | $3.59 |
| December 2007 | $82.37 | $3.28 |
| November 2007 | $86.16 | $3.72 |
| October 2007 | $92.18 | $3.98 |
| September 2007 | $113.96 | $4.92 |
| August 2007 | $119.88 | $5.46 |
| July 2007 | $102.98 | $4.69 |
| June 2007 | $178.51 | $8.13 |
| May 2007 | $211.72 | $9.96 |
| April 2007 | $186.43 | $8.77 |
| March 2007 | $185.15 | $8.71 |
| February 2007 | $222.99 | $10.79 |
| January 2007 | $234.15 | $11.33 |
| December 2006 | $221.13 | $10.70 |
| November 2006 | $208.73 | $10.10 |
| October 2006 | $178.76 | $8.65 |
| September 2006 | $163.24 | $8.64 |
| August 2006 | $162.11 | $8.58 |
| July 2006 | $158.51 | $8.42 |
| June 2006 | $158.51 | $8.42 |
| May 2006 | $158.33 | $8.41 |
| April 2006 | $161.13 | $8.59 |
| March 2006 | $171.26 | $9.13 |
| February 2006 | $166.57 | $8.91 |
| January 2006 | $164.32 | $8.79 |
| December 2005 | $158.53 | $8.48 |
| November 2005 | $154.23 | $8.25 |
| October 2005 | $147.48 | $7.92 |
| September 2005 | $149.90 | $8.05 |
| August 2005 | $161.08 | $8.65 |
| July 2005 | $171.44 | $9.24 |
| June 2005 | $172.38 | $9.47 |
| May 2005 | $172.02 | $9.45 |
| April 2005 | $168.92 | $9.28 |
| March 2005 | $174.39 | $9.76 |
| February 2005 | $170.58 | $9.75 |
| January 2005 | $178.98 | $10.23 |
| December 2004 | $182.13 | $10.41 |
| November 2004 | $181.61 | $10.38 |
| October 2004 | $187.19 | $10.75 |
| September 2004 | $185.80 | $10.67 |
| August 2004 | $176.92 | $10.16 |
| July 2004 | $180.66 | $10.39 |
| June 2004 | $177.87 | $10.23 |
| May 2004 | $181.35 | $10.43 |
| April 2004 | $192.83 | $11.09 |
| March 2004 | $219.95 | $12.65 |
COHN
Price: $10.40
52 week price:
Dividend Yield: 37.83%
5-year range yield:
Forward Dividend Yield: 9.62%
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: 31.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 6