Cohen & Company Inc (COHN) Historical Stock Data
6.65 ↑0.07 (1.06%)
As of April 26, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, COHN is down -1.21% a day on average. There have been 9 days where Cohen & Company Inc closed green and 21 days where COHN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.78 | 6.65 | ↓$0.13 (-1.92%) | 6.55 | 6.85 | 20.46K |
| 2024-04-25 | 6.41 | 6.58 | ↑$0.17 (2.65%) | 6.41 | 6.62 | 1.99K |
| 2024-04-24 | 6.78 | 6.65 | ↓$0.13 (-1.92%) | 6.40 | 6.78 | 8.02K |
| 2024-04-23 | 6.48 | 6.55 | ↑$0.07 (1.07%) | 6.33 | 6.62 | 7.25K |
| 2024-04-22 | 6.39 | 6.33 | ↓$0.06 (-0.97%) | 6.21 | 6.71 | 9.53K |
| 2024-04-19 | 6.40 | 6.26 | ↓$0.14 (-2.19%) | 6.10 | 6.52 | 6.83K |
| 2024-04-18 | 6.69 | 6.39 | ↓$0.30 (-4.48%) | 6.15 | 6.69 | 5.48K |
| 2024-04-17 | 6.45 | 6.35 | ↓$0.10 (-1.55%) | 6.10 | 6.77 | 13.25K |
| 2024-04-16 | 6.36 | 6.15 | ↓$0.21 (-3.30%) | 6.11 | 6.49 | 9.23K |
| 2024-04-15 | 6.97 | 6.22 | ↓$0.75 (-10.76%) | 6.20 | 6.97 | 22.84K |
| 2024-04-12 | 6.76 | 6.76 | ↓$0.00 (-0.07%) | 6.45 | 6.93 | 7.64K |
| 2024-04-11 | 7.40 | 6.66 | ↓$0.74 (-10.00%) | 6.36 | 7.40 | 51.53K |
| 2024-04-10 | 7.05 | 6.85 | ↓$0.20 (-2.84%) | 6.85 | 7.06 | 11.95K |
| 2024-04-09 | 7.25 | 7.24 | ↓$0.01 (-0.18%) | 7.10 | 7.32 | 5.54K |
| 2024-04-08 | 7.49 | 7.24 | ↓$0.25 (-3.34%) | 6.87 | 7.49 | 2.73K |
| 2024-04-05 | 7.48 | 7.27 | ↓$0.21 (-2.75%) | 7.18 | 7.48 | 5.73K |
| 2024-04-04 | 7.12 | 7.23 | ↑$0.11 (1.54%) | 7.09 | 7.37 | 3.09K |
| 2024-04-03 | 7.36 | 7.36 | ↑$0.00 (0.00%) | 7.13 | 7.58 | 5.25K |
| 2024-04-02 | 7.17 | 7.36 | ↑$0.20 (2.72%) | 7.17 | 7.36 | 7.12K |
| 2024-04-01 | 7.14 | 7.15 | ↑$0.01 (0.14%) | 7.11 | 7.15 | 13.04K |
| 2024-03-28 | 7.24 | 7.14 | ↓$0.10 (-1.38%) | 6.79 | 7.25 | 10.14K |
| 2024-03-27 | 6.65 | 7.00 | ↑$0.35 (5.26%) | 6.65 | 7.00 | 2.99K |
| 2024-03-26 | 6.85 | 6.63 | ↓$0.22 (-3.21%) | 6.63 | 7.03 | 10.32K |
| 2024-03-25 | 7.19 | 7.08 | ↓$0.11 (-1.53%) | 6.87 | 7.20 | 10.19K |
| 2024-03-22 | 7.33 | 7.20 | ↓$0.13 (-1.71%) | 6.83 | 7.39 | 9.12K |
| 2024-03-21 | 6.51 | 7.50 | ↑$0.99 (15.21%) | 6.51 | 7.88 | 49.87K |
| 2024-03-20 | 7.12 | 7.48 | ↑$0.36 (5.02%) | 7.12 | 7.55 | 29.40K |
| 2024-03-19 | 7.95 | 7.14 | ↓$0.81 (-10.14%) | 7.10 | 7.95 | 23.51K |
| 2024-03-18 | 7.50 | 7.35 | ↓$0.15 (-2.00%) | 7.35 | 7.94 | 16.57K |
| 2024-03-15 | 7.81 | 7.51 | ↓$0.30 (-3.84%) | 7.50 | 7.82 | 8.26K |
Create an account or log in to view more rows.
$COHN gonna take my L with this one
$COHN Longs will be rewarded handsomely
$COHN Of course
$COHN bear trap
$COHN BULLS ALPHA
BEARS BETA
$COHN it can go lower
$COHN breaking out of this wedge sooner than later
$COHN bull flag
breakout!
$COHN the trend is your friend
until the end.
$COHN not good