Cohen & Company Inc. - Price History
Monthly price history for COHN (Cohen & Company Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $6.65 | $6.65 |
| March 2024 | $7.14 | $7.14 |
| February 2024 | $6.77 | $7 |
| January 2024 | $6.99 | $7.23 |
| December 2023 | $6.43 | $6.65 |
| November 2023 | $5.94 | $6.15 |
| October 2023 | $5.42 | $5.79 |
| September 2023 | $6.10 | $6.52 |
| August 2023 | $10.51 | $11.22 |
| July 2023 | $4.90 | $5.39 |
| June 2023 | $3.68 | $4.05 |
| May 2023 | $4.18 | $4.60 |
| April 2023 | $5.70 | $6.49 |
| March 2023 | $6.02 | $6.86 |
| February 2023 | $7.61 | $8.92 |
| January 2023 | $7.54 | $8.83 |
| December 2022 | $7.12 | $8.34 |
| November 2022 | $7.54 | $8.84 |
| October 2022 | $8.09 | $9.71 |
| September 2022 | $7.09 | $8.51 |
| August 2022 | $9.75 | $11.70 |
| July 2022 | $7.48 | $9.15 |
| June 2022 | $8.79 | $10.76 |
| May 2022 | $13.41 | $16.41 |
| April 2022 | $11.75 | $14.60 |
| March 2022 | $13 | $16.15 |
| February 2022 | $11.01 | $14.50 |
| January 2022 | $11.54 | $15.20 |
| December 2021 | $11.25 | $14.81 |
| November 2021 | $12.19 | $16.05 |
| October 2021 | $15.74 | $21.02 |
| September 2021 | $14.47 | $19.32 |
| August 2021 | $16.80 | $22.43 |
| July 2021 | $14.05 | $19 |
| June 2021 | $13.94 | $18.85 |
| May 2021 | $17.35 | $23.46 |
| April 2021 | $23.75 | $32.11 |
| March 2021 | $17.55 | $23.73 |
| February 2021 | $12.66 | $17.12 |
| January 2021 | $12.76 | $17.25 |
| December 2020 | $12.08 | $16.34 |
| November 2020 | $12.41 | $16.78 |
| October 2020 | $14.19 | $19.18 |
| September 2020 | $14.46 | $19.55 |
| August 2020 | $13.34 | $18.03 |
| July 2020 | $10.30 | $13.92 |
| June 2020 | $6.97 | $9.42 |
| May 2020 | $2.55 | $3.45 |
| April 2020 | $3.09 | $4.18 |
| March 2020 | $2.46 | $3.32 |
| February 2020 | $2.95 | $3.99 |
| January 2020 | $2.59 | $3.50 |
| December 2019 | $2.92 | $3.95 |
| November 2019 | $2.22 | $3 |
| October 2019 | $3.18 | $4.30 |
| September 2019 | $3.03 | $4.10 |
| August 2019 | $2.72 | $3.67 |
| July 2019 | $3.60 | $4.86 |
| June 2019 | $3.40 | $4.60 |
| May 2019 | $3.81 | $5.15 |
| April 2019 | $4.26 | $5.95 |
| March 2019 | $4.76 | $6.64 |
| February 2019 | $5.54 | $7.93 |
| January 2019 | $5.70 | $8.15 |
| December 2018 | $5.89 | $8.43 |
| November 2018 | $6.21 | $8.89 |
| October 2018 | $6.92 | $10.10 |
| September 2018 | $6.85 | $10 |
| August 2018 | $6.65 | $9.71 |
| July 2018 | $6.99 | $10.41 |
| June 2018 | $7.12 | $10.60 |
| May 2018 | $7.29 | $10.85 |
| April 2018 | $6.79 | $10.30 |
| March 2018 | $7.21 | $10.93 |
| February 2018 | $6.82 | $10.53 |
| January 2018 | $6.43 | $9.92 |
| December 2017 | $5.20 | $8.02 |
| November 2017 | $4.93 | $7.60 |
| October 2017 | $6.30 | $9.93 |
| September 2017 | $6.98 | $11 |
| August 2017 | $7.23 | $1.14 |
| July 2017 | $7.36 | $1.18 |
| June 2017 | $7.24 | $1.16 |
| May 2017 | $7.74 | $1.24 |
| April 2017 | $7.25 | $1.18 |
| March 2017 | $7.12 | $1.16 |
| February 2017 | $7.55 | $1.25 |
| January 2017 | $7.68 | $1.27 |
| December 2016 | $7.19 | $1.19 |
| November 2016 | $7.01 | $1.16 |
| October 2016 | $6.19 | $1.04 |
| September 2016 | $6.48 | $1.09 |
| August 2016 | $6.78 | $1.14 |
| July 2016 | $6.75 | $1.15 |
| June 2016 | $4.80 | $0.82 |
| May 2016 | $4.99 | $0.85 |
| April 2016 | $5.98 | $1.04 |
| March 2016 | $4.88 | $0.85 |
| February 2016 | $4.67 | $0.83 |
| January 2016 | $6.24 | $1.11 |
| December 2015 | $6.52 | $1.16 |
| November 2015 | $8.21 | $1.46 |
| October 2015 | $7.88 | $1.42 |
| September 2015 | $8.26 | $1.49 |
| August 2015 | $7.71 | $1.39 |
| July 2015 | $6.98 | $1.28 |
| June 2015 | $7.64 | $1.40 |
| May 2015 | $7.86 | $1.44 |
| April 2015 | $8.02 | $1.49 |
| March 2015 | $8.35 | $1.55 |
| February 2015 | $9.04 | $1.70 |
| January 2015 | $9.31 | $1.75 |
| December 2014 | $9.31 | $1.75 |
| November 2014 | $8.99 | $1.69 |
| October 2014 | $9.73 | $1.85 |
| September 2014 | $10.47 | $1.99 |
| August 2014 | $10.78 | $2.05 |
| July 2014 | $11.47 | $2.20 |
| June 2014 | $10.48 | $2.01 |
| May 2014 | $11.57 | $2.22 |
| April 2014 | $11.11 | $2.15 |
| March 2014 | $10.95 | $2.12 |
| February 2014 | $12.60 | $2.46 |
| January 2014 | $12.50 | $2.44 |
| December 2013 | $10.14 | $1.98 |
| November 2013 | $13.32 | $2.60 |
| October 2013 | $11.95 | $2.35 |
| September 2013 | $11.80 | $2.32 |
| August 2013 | $12.86 | $2.53 |
| July 2013 | $11.48 | $2.28 |
| June 2013 | $12.69 | $2.52 |
| May 2013 | $10.12 | $2.01 |
| April 2013 | $14.07 | $2.82 |
| March 2013 | $11.63 | $2.33 |
| February 2013 | $13.62 | $2.75 |
| January 2013 | $6.64 | $1.34 |
| December 2012 | $5.94 | $1.20 |
| November 2012 | $8.07 | $1.63 |
| October 2012 | $5.37 | $1.10 |
| September 2012 | $5.52 | $1.13 |
| August 2012 | $5.37 | $1.10 |
| July 2012 | $4.81 | $1 |
| June 2012 | $4.09 | $0.85 |
| May 2012 | $5.58 | $1.16 |
| April 2012 | $6.01 | $1.27 |
| March 2012 | $6.44 | $1.36 |
| February 2012 | $7.10 | $1.52 |
| January 2012 | $8.68 | $1.86 |
| December 2011 | $6.72 | $1.44 |
| November 2011 | $6.54 | $1.40 |
| October 2011 | $9.07 | $2 |
| September 2011 | $8.62 | $1.90 |
| August 2011 | $11.66 | $2.57 |
| July 2011 | $13.68 | $3.09 |
| June 2011 | $14.99 | $3.38 |
| May 2011 | $16.38 | $3.70 |
| April 2011 | $19.85 | $4.54 |
| March 2011 | $20.11 | $4.60 |
| February 2011 | $22.25 | $5.14 |
| January 2011 | $19.74 | $4.56 |
| December 2010 | $18.79 | $4.34 |
| November 2010 | $19.48 | $4.50 |
| October 2010 | $20.39 | $4.76 |
| September 2010 | $19.02 | $4.44 |
| August 2010 | $19.66 | $4.59 |
| July 2010 | $21.15 | $4.99 |
| June 2010 | $21.19 | $5 |
| May 2010 | $19.28 | $4.55 |
| April 2010 | $24.28 | $5.73 |
| March 2010 | $23.90 | $5.64 |
| February 2010 | $36.23 | $8.55 |
| January 2010 | $31.32 | $7.39 |
| December 2009 | $20.76 | $4.90 |
| November 2009 | $29.66 | $0.70 |
| October 2009 | $31.78 | $0.75 |
| September 2009 | $52.97 | $1.25 |
| August 2009 | $35.60 | $0.84 |
| July 2009 | $27.97 | $0.66 |
| June 2009 | $33.48 | $0.79 |
| May 2009 | $26.27 | $0.62 |
| April 2009 | $18.22 | $0.43 |
| March 2009 | $20.34 | $0.48 |
| February 2009 | $16.95 | $0.40 |
| January 2009 | $23.31 | $0.55 |
| December 2008 | $18.65 | $0.44 |
| November 2008 | $25 | $0.59 |
| October 2008 | $28.39 | $0.67 |
| September 2008 | $38.14 | $0.90 |
| August 2008 | $44.07 | $1.04 |
| July 2008 | $51.28 | $1.21 |
| June 2008 | $84.76 | $2 |
| May 2008 | $102.66 | $2.66 |
| April 2008 | $133.15 | $3.45 |
| March 2008 | $111.15 | $2.88 |
| February 2008 | $101.43 | $2.85 |
| January 2008 | $127.76 | $3.59 |
| December 2007 | $116.73 | $3.28 |
| November 2007 | $122.10 | $3.72 |
| October 2007 | $130.64 | $3.98 |
| September 2007 | $161.49 | $4.92 |
| August 2007 | $169.89 | $5.46 |
| July 2007 | $145.94 | $4.69 |
| June 2007 | $252.97 | $8.13 |
| May 2007 | $300.04 | $9.96 |
| April 2007 | $264.19 | $8.77 |
| March 2007 | $262.39 | $8.71 |
| February 2007 | $316.01 | $10.79 |
| January 2007 | $331.82 | $11.33 |
| December 2006 | $313.37 | $10.70 |
| November 2006 | $295.80 | $10.10 |
| October 2006 | $253.33 | $8.65 |
| September 2006 | $231.34 | $8.64 |
| August 2006 | $229.74 | $8.58 |
| July 2006 | $224.64 | $8.42 |
| June 2006 | $224.64 | $8.42 |
| May 2006 | $224.37 | $8.41 |
| April 2006 | $228.34 | $8.59 |
| March 2006 | $242.70 | $9.13 |
| February 2006 | $236.05 | $8.91 |
| January 2006 | $232.87 | $8.79 |
| December 2005 | $224.66 | $8.48 |
| November 2005 | $218.56 | $8.25 |
| October 2005 | $209 | $7.92 |
| September 2005 | $212.43 | $8.05 |
| August 2005 | $228.27 | $8.65 |
| July 2005 | $242.96 | $9.24 |
| June 2005 | $249 | $9.47 |
| May 2005 | $248.48 | $9.45 |
| April 2005 | $244.01 | $9.28 |
| March 2005 | $251.91 | $9.76 |
| February 2005 | $246.41 | $9.75 |
| January 2005 | $258.54 | $10.23 |
| December 2004 | $263.09 | $10.41 |
| November 2004 | $262.33 | $10.38 |
| October 2004 | $270.40 | $10.75 |
| September 2004 | $268.39 | $10.67 |
| August 2004 | $255.56 | $10.16 |
| July 2004 | $260.95 | $10.39 |
| June 2004 | $256.94 | $10.23 |
| May 2004 | $261.96 | $10.43 |
| April 2004 | $278.54 | $11.09 |
| March 2004 | $317.72 | $12.65 |
COHN
Price: $6.65
52 week price:
Dividend Yield: 0.14%
5-year range yield:
Forward Dividend Yield: 15.04%
Payout Ratio: -11.76%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: -3.38 USD
P/E Ratio: -0.79
Exchange: ASE
Sector: Financial Services
Industry: Capital Markets
Volume: 3200
Market Capitalization: 14.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 4