Cohen & Company Inc (COHN) Historical Stock Data
9.58 ↓1.08 (-10.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COHN is up 0.30% a day on average. There have been 18 days where Cohen & Company Inc closed green and 12 days where COHN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 9.51 | 9.58 | ↑$0.07 (0.74%) | 9.41 | 10.00 | 23.56K |
| 2024-11-19 | 9.90 | 10.66 | ↑$0.76 (7.68%) | 9.84 | 11.52 | 79.70K |
| 2024-11-18 | 9.70 | 9.90 | ↑$0.20 (2.06%) | 9.60 | 10.00 | 17.01K |
| 2024-11-15 | 9.62 | 9.70 | ↑$0.08 (0.83%) | 9.43 | 9.90 | 10.39K |
| 2024-11-14 | 9.86 | 9.89 | ↑$0.03 (0.27%) | 9.70 | 9.89 | 4K |
| 2024-11-13 | 9.92 | 9.94 | ↑$0.02 (0.20%) | 9.79 | 9.94 | 3.84K |
| 2024-11-12 | 10.09 | 9.93 | ↓$0.16 (-1.55%) | 9.85 | 10.10 | 8.18K |
| 2024-11-11 | 9.93 | 10.24 | ↑$0.31 (3.15%) | 9.85 | 10.30 | 14.02K |
| 2024-11-08 | 9.94 | 9.89 | ↓$0.05 (-0.50%) | 9.75 | 9.94 | 10.01K |
| 2024-11-07 | 10.20 | 10.01 | ↓$0.19 (-1.86%) | 9.74 | 11.00 | 7K |
| 2024-11-06 | 10.35 | 10.20 | ↓$0.15 (-1.45%) | 9.75 | 10.35 | 18.42K |
| 2024-11-05 | 9.84 | 9.89 | ↑$0.05 (0.52%) | 9.70 | 10.00 | 23K |
| 2024-11-04 | 9.00 | 9.93 | ↑$0.93 (10.33%) | 8.85 | 10.04 | 368.79K |
| 2024-11-01 | 8.46 | 8.46 | ↑$0.00 (0.00%) | 8.46 | 8.46 | 591 |
| 2024-10-31 | 8.30 | 8.38 | ↑$0.08 (0.96%) | 8.29 | 8.55 | 8.05K |
| 2024-10-30 | 8.31 | 8.39 | ↑$0.08 (0.94%) | 8.31 | 8.47 | 6.87K |
| 2024-10-29 | 8.34 | 8.34 | ↑$0.00 (0.00%) | 8.34 | 8.34 | 337 |
| 2024-10-28 | 8.62 | 8.34 | ↓$0.28 (-3.25%) | 8.30 | 8.62 | 2.53K |
| 2024-10-25 | 8.49 | 8.49 | ↑$0.00 (0.00%) | 8.49 | 8.49 | 669 |
| 2024-10-24 | 8.33 | 8.33 | ↓$0.00 (-0.03%) | 8.33 | 8.38 | 0.95K |
| 2024-10-23 | 8.38 | 8.34 | ↓$0.04 (-0.47%) | 8.30 | 8.46 | 2.57K |
| 2024-10-22 | 8.45 | 8.40 | ↓$0.05 (-0.59%) | 8.40 | 8.45 | 871 |
| 2024-10-21 | 8.65 | 8.48 | ↓$0.17 (-1.98%) | 8.12 | 8.65 | 6.41K |
| 2024-10-18 | 8.70 | 8.69 | ↓$0.01 (-0.11%) | 8.58 | 8.70 | 1.46K |
| 2024-10-17 | 8.67 | 8.68 | ↑$0.01 (0.16%) | 8.65 | 8.70 | 1.63K |
| 2024-10-16 | 8.65 | 8.58 | ↓$0.08 (-0.87%) | 8.58 | 8.70 | 1.05K |
| 2024-10-15 | 8.50 | 8.56 | ↑$0.07 (0.77%) | 8.49 | 8.62 | 1.59K |
| 2024-10-14 | 9.00 | 8.38 | ↓$0.62 (-6.89%) | 8.35 | 9.00 | 5.13K |
| 2024-10-11 | 8.65 | 8.65 | ↑$0.00 (0.00%) | 8.65 | 8.65 | 714 |
| 2024-10-10 | 8.51 | 8.51 | ↑$0.00 (0.00%) | 8.51 | 8.51 | 272 |
Create an account or log in to view more rows.
$COHN we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$COHN It’s that TIME!! To Double down!
$COHN Hold on to your Butts.
$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