Cohen & Company Inc (NY: COHN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	16.09	16.15	15.86	16.15	4,439	+0.00(+0.00%)
Mar 30, 2022	16.08	16.16	16.00	16.15	2,965	+0.00(+0.00%)
Mar 29, 2022	15.84	16.20	15.80	16.15	5,387	+0.16(+1.00%)
Mar 28, 2022	15.98	16.22	15.74	15.99	10,594	+0.02(+0.13%)
Mar 25, 2022	15.77	15.99	15.57	15.97	16,609	+0.01(+0.03%)
Mar 24, 2022	15.73	15.97	15.39	15.96	4,826	+0.12(+0.75%)
Mar 23, 2022	15.60	16.00	15.60	15.85	6,297	-0.10(-0.65%)
Mar 22, 2022	15.92	16.39	15.91	15.95	7,201	-0.53(-3.22%)
Mar 21, 2022	15.86	16.91	15.81	16.48	20,080	-1.19(-6.73%)
Mar 18, 2022	16.75	17.97	16.60	17.67	30,132	+1.86(+11.76%)
Mar 17, 2022	16.31	17.00	15.81	15.81	15,674	-0.13(-0.82%)
Mar 16, 2022	16.00	16.45	15.94	15.94	15,266	+0.19(+1.21%)
Mar 15, 2022	16.76	16.83	15.70	15.75	21,915	-0.85(-5.12%)
Mar 14, 2022	16.50	16.78	16.38	16.60	11,680	+0.19(+1.16%)
Mar 11, 2022	16.35	16.50	16.03	16.41	10,550	+0.16(+0.98%)
Mar 10, 2022	16.00	16.25	15.64	16.25	14,825	+0.25(+1.56%)
Mar 09, 2022	15.21	16.00	15.21	16.00	9,525	+0.96(+6.38%)
Mar 08, 2022	15.02	15.85	14.54	15.04	29,122	+1.51(+11.20%)
Mar 07, 2022	13.60	13.60	12.69	13.53	10,250	+0.29(+2.21%)
Mar 04, 2022	13.60	13.60	13.02	13.23	9,282	-0.50(-3.61%)
Mar 03, 2022	13.90	13.90	13.42	13.73	4,291	-0.16(-1.17%)
Mar 02, 2022	14.29	14.50	13.85	13.89	9,799	-0.63(-4.32%)
Mar 01, 2022	14.51	14.52	14.30	14.52	1,871	+0.02(+0.15%)
Feb 28, 2022	14.29	14.52	14.28	14.50	10,483	-0.13(-0.92%)
Feb 25, 2022	14.53	14.63	14.22	14.63	5,359	+0.16(+1.11%)
Feb 24, 2022	14.41	14.88	14.28	14.47	13,074	-0.44(-2.95%)
Feb 23, 2022	14.89	14.92	14.79	14.91	4,315	-0.05(-0.33%)
Feb 22, 2022	14.80	15.07	14.70	14.96	2,704	+0.14(+0.98%)
Feb 18, 2022				14.82	0	-0.20(-1.32%)
Feb 16, 2022				15.01	366	+0.02(+0.15%)
Feb 15, 2022	15.04	15.09	14.97	14.99	1,592	-0.15(-1.02%)
Feb 14, 2022	15.17	15.17	15.07	15.14	2,772	-0.08(-0.52%)
Feb 11, 2022	15.05	15.22	15.05	15.22	1,025	-0.08(-0.50%)
Feb 10, 2022	15.35	15.50	15.00	15.30	1,989	-0.16(-1.03%)
Feb 09, 2022	15.60	15.60	15.11	15.46	4,992	+0.27(+1.78%)
Feb 08, 2022	14.87	15.29	14.87	15.19	1,044	+0.40(+2.70%)
Feb 07, 2022	15.09	15.35	14.79	14.79	5,630	-0.31(-2.05%)
Feb 04, 2022	14.79	15.12	14.79	15.10	1,722	-0.33(-2.16%)
Feb 03, 2022	14.81	15.43	14.69	15.43	1,766	+0.48(+3.23%)
Feb 02, 2022	15.73	15.73	14.95	14.95	12,324	-0.68(-4.35%)
Feb 01, 2022	15.41	16.40	15.18	15.63	44,561	+0.43(+2.83%)
Jan 31, 2022	14.81			15.20	18,568	+0.55(+3.75%)
Jan 28, 2022	14.55	15.08	14.50	14.65	7,630	-0.10(-0.68%)
Jan 27, 2022	15.00	15.00	14.50	14.75	5,315	+0.07(+0.48%)
Jan 26, 2022	14.89	14.99	14.55	14.68	4,765	+0.14(+0.95%)
Jan 25, 2022	14.69	14.85	14.50	14.54	7,194	-0.32(-2.14%)
Jan 24, 2022	14.56	14.98	14.50	14.86	7,404	-0.06(-0.43%)
Jan 21, 2022	14.50	15.48	14.50	14.92	15,393	+0.06(+0.44%)
Jan 20, 2022	14.23	14.92	14.23	14.86	4,068	+0.33(+2.28%)
Jan 19, 2022	14.60	14.79	14.30	14.53	2,645	-0.22(-1.50%)
Jan 18, 2022	14.97	15.00	14.60	14.75	8,414	-0.05(-0.34%)
Jan 14, 2022				14.80	0	-0.26(-1.73%)
Jan 13, 2022	15.42	15.62	14.75	15.06	3,862	-0.04(-0.26%)
Jan 12, 2022	14.96	15.41	14.89	15.10	5,066	+0.30(+2.03%)
Jan 11, 2022	15.07	15.71	14.44	14.80	25,548	-0.29(-1.92%)
Jan 10, 2022	14.30	15.09	14.16	15.09	11,126	+0.83(+5.82%)
Jan 07, 2022	14.98	15.04	14.26	14.26	4,407	-0.62(-4.17%)
Jan 06, 2022	14.79	15.01	14.18	14.88	9,879	+0.27(+1.85%)
Jan 05, 2022	14.95	15.24	14.51	14.61	13,078	-0.46(-3.08%)
Jan 04, 2022	14.88	15.10	14.54	15.07	6,551	-0.13(-0.88%)