Cohen & Company Inc (COHN) Historical Stock Data
6.89 ↓0.11 (-1.57%)
As of March 28, 2024, 9:58am EST.
Historical Data
In the past 30 trading days, COHN is up 0.59% a day on average. There have been 15 days where Cohen & Company Inc closed green and 15 days where COHN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 7.63 | 7.84 | ↑$0.21 (2.77%) | 7.57 | 7.98 | 3.42K |
2024-03-13 | 7.68 | 7.69 | ↑$0.01 (0.15%) | 7.42 | 7.82 | 7.47K |
2024-03-12 | 7.79 | 7.52 | ↓$0.27 (-3.43%) | 7.40 | 7.79 | 4.96K |
2024-03-11 | 7.80 | 7.69 | ↓$0.11 (-1.46%) | 7.33 | 8.00 | 8.07K |
2024-03-08 | 7.88 | 7.80 | ↓$0.09 (-1.08%) | 7.18 | 7.99 | 12.95K |
2024-03-07 | 7.01 | 7.75 | ↑$0.74 (10.56%) | 7.01 | 8.00 | 40.11K |
2024-03-05 | 6.87 | 6.70 | ↓$0.17 (-2.47%) | 6.69 | 6.87 | 1.50K |
2024-03-04 | 7.00 | 6.69 | ↓$0.31 (-4.48%) | 6.69 | 7.10 | 5.14K |
2024-03-01 | 6.75 | 6.90 | ↑$0.15 (2.22%) | 6.58 | 6.99 | 6.49K |
2024-02-29 | 6.80 | 7.00 | ↑$0.20 (2.94%) | 6.80 | 7.03 | 2.63K |
2024-02-28 | 6.75 | 7.05 | ↑$0.30 (4.37%) | 6.75 | 7.20 | 4.56K |
2024-02-27 | 6.70 | 6.75 | ↑$0.05 (0.75%) | 6.62 | 6.75 | 4.38K |
2024-02-26 | 6.70 | 6.70 | ↑$0.00 (0.00%) | 6.58 | 6.70 | 3.55K |
2024-02-23 | 7.00 | 6.71 | ↓$0.29 (-4.14%) | 6.71 | 7.23 | 9.51K |
2024-02-22 | 6.96 | 7.08 | ↑$0.12 (1.65%) | 6.93 | 7.35 | 2.52K |
2024-02-21 | 6.97 | 6.80 | ↓$0.17 (-2.44%) | 6.80 | 6.97 | 788 |
2024-02-20 | 6.95 | 6.81 | ↓$0.14 (-2.01%) | 6.75 | 7.00 | 3.49K |
2024-02-16 | 6.85 | 7.03 | ↑$0.18 (2.62%) | 6.75 | 7.11 | 4.64K |
2024-02-15 | 6.93 | 7.14 | ↑$0.21 (3.03%) | 6.90 | 7.30 | 1.89K |
2024-02-14 | 7.00 | 7.36 | ↑$0.36 (5.19%) | 6.88 | 7.36 | 3.33K |
2024-02-13 | 7.41 | 7.40 | ↓$0.01 (-0.14%) | 7.15 | 7.45 | 1.02K |
Create an account or log in to view more rows.
$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
$COHN cup and handle forming