Cohen & Company Inc (COHN) Historical Stock Data
10.54 ↑0.33 (3.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COHN is up 1.14% a day on average. There have been 24 days where Cohen & Company Inc closed green and 6 days where COHN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 10.33 | 10.54 | ↑$0.21 (2.03%) | 10.20 | 10.54 | 3.23K |
| 2024-12-19 | 10.06 | 10.21 | ↑$0.15 (1.49%) | 10.06 | 10.91 | 13.89K |
| 2024-12-18 | 10.62 | 10.17 | ↓$0.45 (-4.24%) | 10.17 | 10.96 | 16.97K |
| 2024-12-17 | 10.51 | 10.75 | ↑$0.24 (2.28%) | 10.50 | 11.05 | 5.23K |
| 2024-12-16 | 10.51 | 10.79 | ↑$0.28 (2.62%) | 10.00 | 10.90 | 10.61K |
| 2024-12-13 | 10.90 | 10.90 | ↑$0.00 (0.00%) | 10.78 | 10.99 | 6.44K |
| 2024-12-12 | 10.56 | 10.58 | ↑$0.02 (0.19%) | 10.50 | 10.58 | 2.72K |
| 2024-12-11 | 10.54 | 10.69 | ↑$0.15 (1.45%) | 10.54 | 10.70 | 2.21K |
| 2024-12-10 | 10.53 | 10.77 | ↑$0.24 (2.24%) | 10.53 | 10.84 | 4.82K |
| 2024-12-09 | 10.79 | 10.92 | ↑$0.13 (1.20%) | 10.72 | 11.00 | 3.79K |
| 2024-12-06 | 11.25 | 10.83 | ↓$0.42 (-3.71%) | 10.51 | 11.25 | 4.31K |
| 2024-12-05 | 10.50 | 10.71 | ↑$0.21 (2.01%) | 10.50 | 11.03 | 12.06K |
| 2024-12-04 | 10.15 | 10.93 | ↑$0.78 (7.68%) | 10.15 | 11.00 | 24.77K |
| 2024-12-03 | 10.11 | 10.23 | ↑$0.13 (1.26%) | 10.09 | 10.23 | 11.95K |
| 2024-12-02 | 10.14 | 10.20 | ↑$0.06 (0.59%) | 10.12 | 10.35 | 5.66K |
| 2024-11-29 | 10.10 | 10.10 | ↑$0.00 (0.00%) | 10.10 | 10.10 | 577 |
| 2024-11-27 | 10.20 | 10.10 | ↓$0.10 (-0.98%) | 10.10 | 10.20 | 1.68K |
| 2024-11-26 | 9.96 | 10.15 | ↑$0.19 (1.91%) | 9.90 | 10.29 | 3.67K |
| 2024-11-25 | 10.02 | 9.89 | ↓$0.13 (-1.30%) | 9.64 | 10.25 | 9.59K |
| 2024-11-22 | 9.78 | 10.20 | ↑$0.42 (4.29%) | 9.72 | 10.41 | 9.98K |
| 2024-11-21 | 9.69 | 9.71 | ↑$0.02 (0.21%) | 9.67 | 9.83 | 7.31K |
| 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 |
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