Historical Stock Price
ETFs Holding COHN »    COHN Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
08/06/2020 $26.82 $28.97 $19.27 $20.55 754.20K
08/07/2020 $25.53 $28.60 $18.28 $19.02 925.30K
08/10/2020 $18.00 $22.22 $16.54 $19.91 485.00K
08/11/2020 $18.74 $20.16 $18.74 $19.23 239.60K
08/12/2020 $19.18 $21.50 $19.18 $20.47 242.10K
Cohen & Company is a holding company. Through its subsidiaries, Co. is a financial services company. Co.'s segments include: Capital Markets, which consists of fixed income sales, trading, matched book repo financing, new issue placements in corporate and securitized products, and advisory services; Asset Management, which manages assets within collateralized debt obligations, managed accounts, joint ventures, and investment funds; and Principal Investing, which is comprised of investments that it has made for the purpose of earning an investment return rather than investments made to support its trading, matched book repo, or other Capital Markets business segment activities.
COHN historical stock prices picture
Cohen & (COHN) has the following price history information. Looking back at COHN historical stock prices for the last five trading days, on August 06, 2020, COHN opened at $26.82, traded as high as $28.97 and as low as $19.27, and closed at $20.55. Trading volume was a total of 754.20K shares. On August 07, 2020, COHN opened at $25.53, traded as high as $28.60 and as low as $18.28, and closed at $19.02. Trading volume was a total of 925.30K shares. On August 10, 2020, COHN opened at $18.00, traded as high as $22.22 and as low as $16.54, and closed at $19.91. Trading volume was a total of 485.00K shares. On August 11, 2020, COHN opened at $18.74, traded as high as $20.16 and as low as $18.74, and closed at $19.23. Trading volume was a total of 239.60K shares. On August 12, 2020, COHN opened at $19.18, traded as high as $21.50 and as low as $19.18, and closed at $20.47. Trading volume was a total of 242.10K shares.

COHN Historical Stock Prices By Date:

COHN historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Cohen & shares, starting with a $10,000 purchase of COHN, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 08/13/2010
End date: 08/12/2020
Start price/share: $45.70
End price/share: $20.47
Starting shares: 218.82
Ending shares: 385.35
Dividends reinvested/share: $8.80
Total return: -21.12%
Average Annual Total Return: -2.34%
Starting investment: $10,000.00
Ending investment: $7,890.61
Years: 10.01
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/13/2010
End date: 08/12/2020
Start price/share: $45.70
End price/share: $20.47
Dividends collected/share: $8.80
Total return: -35.95%
Average Annual Total Return: -4.36%
Starting investment: $10,000.00
Ending investment: $6,401.62
Years: 10.01
Date Close
08/06/2020$20.55
08/07/2020$19.02
08/10/2020$19.91
08/11/2020$19.23
08/12/2020$20.47
COHN is categorized under the Financials sector; below are some other companies in the same sector:

COLB Historical Stock Prices
COLE Historical Stock Prices
COLX Historical Stock Prices
CONE Historical Stock Prices
COPX Historical Stock Prices
COR Historical Stock Prices
CORN Historical Stock Prices
CORR Historical Stock Prices
COWN Historical Stock Prices
COWNL Historical Stock Prices

COHN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.