Register to chat with like-minded investors on our interactive forums.
COHN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 6.58 | -0.07 | -1.05% | 6.41 | 6.78 | 6.41 | 1,991 |
| Apr 24 2024 | 6.65 | 0.10 | 1.54% | 6.78 | 6.78 | 6.40 | 8,016 |
| Apr 23 2024 | 6.5494 | 0.22 | 3.50% | 6.39 | 6.62 | 6.3338 | 7,248 |
| Apr 22 2024 | 6.328 | 0.07 | 1.09% | 6.45 | 6.7147 | 6.21 | 9,530 |
| Apr 19 2024 | 6.26 | -0.13 | -2.03% | 6.40 | 6.5199 | 6.1001 | 6,830 |
| Apr 18 2024 | 6.39 | 0.04 | 0.63% | 6.69 | 6.69 | 6.15 | 5,477 |
| Apr 17 2024 | 6.35 | 0.20 | 3.25% | 6.45 | 6.77 | 6.10 | 13,246 |
| Apr 16 2024 | 6.1501 | -0.07 | -1.12% | 6.36 | 6.4855 | 6.11 | 9,229 |
| Apr 15 2024 | 6.22 | -0.54 | -7.92% | 6.97 | 6.97 | 6.20 | 22,835 |
| Apr 12 2024 | 6.755 | 0.09 | 1.43% | 6.77 | 6.93 | 6.4501 | 7,642 |
| Apr 11 2024 | 6.66 | -0.19 | -2.77% | 7.40 | 7.40 | 6.36 | 51,531 |
| Apr 10 2024 | 6.85 | -0.39 | -5.39% | 7.44 | 7.44 | 6.85 | 11,935 |
| Apr 09 2024 | 7.24 | 0.00 | 0.00% | 7.23 | 7.35 | 7.1015 | 5,536 |
| Apr 08 2024 | 7.24 | -0.03 | -0.47% | 7.49 | 7.49 | 6.87 | 2,729 |
| Apr 05 2024 | 7.2742 | 0.04 | 0.61% | 7.48 | 7.48 | 7.18 | 5,732 |
| Apr 04 2024 | 7.23 | -0.13 | -1.77% | 7.12 | 7.37 | 7.09 | 3,091 |
| Apr 03 2024 | 7.36 | 0.00 | 0.00% | 7.36 | 7.58 | 7.13 | 5,247 |
| Apr 02 2024 | 7.36 | 0.21 | 2.94% | 7.20 | 7.36 | 7.165 | 6,990 |
| Apr 01 2024 | 7.15 | 0.01 | 0.14% | 7.14 | 7.15 | 7.11 | 13,042 |
| Mar 28 2024 | 7.14 | 0.14 | 2.00% | 7.24 | 7.25 | 6.79 | 10,140 |
| Mar 27 2024 | 7.00 | 0.37 | 5.58% | 6.78 | 7.00 | 6.65 | 2,993 |
| Mar 26 2024 | 6.63 | -0.45 | -6.36% | 7.02 | 7.025 | 6.63 | 10,317 |
| Mar 25 2024 | 7.08 | -0.12 | -1.67% | 7.19 | 7.20 | 6.87 | 10,190 |
| Mar 22 2024 | 7.20 | -0.30 | -4.00% | 7.35 | 7.40 | 6.83 | 9,121 |
| Mar 21 2024 | 7.50 | 0.02 | 0.30% | 6.51 | 7.88 | 6.51 | 49,873 |
| Mar 20 2024 | 7.4777 | 0.34 | 4.73% | 7.12 | 7.55 | 7.12 | 29,401 |
| Mar 19 2024 | 7.14 | -0.21 | -2.86% | 7.50 | 7.9453 | 7.10 | 23,308 |
| Mar 18 2024 | 7.35 | -0.16 | -2.13% | 7.50 | 7.94 | 7.35 | 16,566 |
| Mar 15 2024 | 7.51 | -0.33 | -4.22% | 7.82 | 7.84 | 7.50 | 8,258 |
| Mar 14 2024 | 7.8411 | 0.15 | 1.96% | 7.63 | 7.98 | 7.565 | 3,423 |
| Mar 13 2024 | 7.69 | 0.17 | 2.23% | 7.47 | 7.815 | 7.42 | 7,467 |
| Mar 12 2024 | 7.5225 | -0.16 | -2.13% | 7.63 | 7.79 | 7.40 | 4,956 |
| Mar 11 2024 | 7.6862 | -0.11 | -1.40% | 7.80 | 8.00 | 7.33 | 8,066 |
| Mar 08 2024 | 7.795 | 0.04 | 0.58% | 7.84 | 8.09 | 7.1801 | 12,938 |
| Mar 07 2024 | 7.75 | 1.37 | 21.40% | 7.01 | 8.00 | 7.01 | 40,112 |
| Mar 06 2024 | 6.384 | -0.32 | -4.72% | 6.98 | 6.98 | 6.34 | 15,378 |
| Mar 05 2024 | 6.70 | 0.01 | 0.21% | 6.90 | 6.90 | 6.61 | 1,399 |
| Mar 04 2024 | 6.6861 | -0.21 | -3.10% | 7.00 | 7.10 | 6.6861 | 5,131 |
| Mar 01 2024 | 6.90 | -0.10 | -1.43% | 7.02 | 7.02 | 6.58 | 6,486 |
| Feb 29 2024 | 7.00 | -0.05 | -0.71% | 7.26 | 7.26 | 6.80 | 2,630 |
| Feb 28 2024 | 7.05 | 0.30 | 4.44% | 6.60 | 7.1999 | 6.60 | 4,562 |
| Feb 27 2024 | 6.75 | 0.05 | 0.75% | 6.70 | 6.98 | 6.62 | 4,378 |
| Feb 26 2024 | 6.70 | -0.01 | -0.15% | 6.70 | 6.70 | 6.5803 | 3,550 |
| Feb 23 2024 | 6.71 | -0.37 | -5.16% | 7.01 | 7.23 | 6.71 | 9,506 |
| Feb 22 2024 | 7.075 | 0.28 | 4.04% | 6.90 | 7.35 | 6.90 | 2,504 |
| Feb 21 2024 | 6.80 | -0.01 | -0.15% | 6.80 | 6.97 | 6.78 | 788 |
| Feb 20 2024 | 6.81 | -0.22 | -3.12% | 7.03 | 7.03 | 6.75 | 3,491 |
| Feb 16 2024 | 7.0292 | -0.11 | -1.55% | 6.95 | 7.11 | 6.7501 | 4,639 |
| Feb 15 2024 | 7.14 | -0.22 | -3.04% | 6.93 | 7.3001 | 6.90 | 1,894 |
| Feb 14 2024 | 7.3635 | -0.04 | -0.49% | 7.38 | 7.38 | 6.88 | 3,328 |
| Feb 13 2024 | 7.3999 | 0.41 | 5.86% | 7.41 | 7.4499 | 6.99 | 1,023 |
| Feb 12 2024 | 6.99 | 0.10 | 1.45% | 7.25 | 7.50 | 6.70 | 14,610 |
| Feb 09 2024 | 6.89 | 0.14 | 2.07% | 6.75 | 7.08 | 6.70 | 3,042 |
| Feb 08 2024 | 6.75 | 0.03 | 0.45% | 6.91 | 7.0131 | 6.75 | 3,523 |
| Feb 07 2024 | 6.72 | -0.43 | -6.01% | 7.08 | 7.0801 | 6.71 | 4,896 |
| Feb 06 2024 | 7.15 | -0.15 | -2.04% | 7.37 | 7.37 | 7.06 | 1,870 |
| Feb 05 2024 | 7.2987 | 0.26 | 3.75% | 6.97 | 7.2987 | 6.97 | 973 |
| Feb 02 2024 | 7.035 | -0.04 | -0.56% | 6.95 | 7.035 | 6.72 | 1,525 |
| Feb 01 2024 | 7.0746 | -0.16 | -2.16% | 7.14 | 7.14 | 6.71 | 3,688 |
| Jan 31 2024 | 7.2305 | 0.14 | 1.98% | 7.27 | 7.27 | 6.96 | 939 |
| Jan 30 2024 | 7.09 | -0.14 | -1.94% | 7.14 | 7.40 | 7.09 | 594 |
| Jan 29 2024 | 7.23 | 0.26 | 3.73% | 7.52 | 7.52 | 6.97 | 3,799 |
