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.

DateOpenCloseChangeLowHighVolume
2024-03-276.657.00↑$0.35 (5.26%)6.657.002.99K
2024-03-266.856.63↓$0.22 (-3.21%)6.637.0310.32K
2024-03-257.197.08↓$0.11 (-1.53%)6.877.2010.19K
2024-03-227.337.20↓$0.13 (-1.71%)6.837.399.12K
2024-03-216.517.50↑$0.99 (15.21%)6.517.8849.87K
2024-03-207.127.48↑$0.36 (5.02%)7.127.5529.40K
2024-03-197.957.14↓$0.81 (-10.14%)7.107.9523.51K
2024-03-187.507.35↓$0.15 (-2.00%)7.357.9416.57K
2024-03-157.817.51↓$0.30 (-3.84%)7.507.828.26K
2024-03-147.637.84↑$0.21 (2.77%)7.577.983.42K
2024-03-137.687.69↑$0.01 (0.15%)7.427.827.47K
2024-03-127.797.52↓$0.27 (-3.43%)7.407.794.96K
2024-03-117.807.69↓$0.11 (-1.46%)7.338.008.07K
2024-03-087.887.80↓$0.09 (-1.08%)7.187.9912.95K
2024-03-077.017.75↑$0.74 (10.56%)7.018.0040.11K
2024-03-056.876.70↓$0.17 (-2.47%)6.696.871.50K
2024-03-047.006.69↓$0.31 (-4.48%)6.697.105.14K
2024-03-016.756.90↑$0.15 (2.22%)6.586.996.49K
2024-02-296.807.00↑$0.20 (2.94%)6.807.032.63K
2024-02-286.757.05↑$0.30 (4.37%)6.757.204.56K
2024-02-276.706.75↑$0.05 (0.75%)6.626.754.38K
2024-02-266.706.70↑$0.00 (0.00%)6.586.703.55K
2024-02-237.006.71↓$0.29 (-4.14%)6.717.239.51K
2024-02-226.967.08↑$0.12 (1.65%)6.937.352.52K
2024-02-216.976.80↓$0.17 (-2.44%)6.806.97788
2024-02-206.956.81↓$0.14 (-2.01%)6.757.003.49K
2024-02-166.857.03↑$0.18 (2.62%)6.757.114.64K
2024-02-156.937.14↑$0.21 (3.03%)6.907.301.89K
2024-02-147.007.36↑$0.36 (5.19%)6.887.363.33K
2024-02-137.417.40↓$0.01 (-0.14%)7.157.451.02K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

millimaker

$COHN Longs will be rewarded handsomely

0 Like Report
micmic

$COHN BULLS ALPHA
BEARS BETA

0 Like Report
jchonnee

$COHN breaking out of this wedge sooner than later

0 Like Report