Cohen & Company Inc (NY: COHN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	5.275	5.433	5.275	5.417	5,555	-0.02(-0.44%)
Apr 27, 2023	5.433	5.441	5.433	5.441	777	+0.02(+0.29%)
Apr 26, 2023	5.425	5.479	5.425	5.425	1,503	-0.09(-1.66%)
Apr 25, 2023	5.291	5.526	5.291	5.517	2,428	-0.17(-2.94%)
Apr 24, 2023	5.759	5.842	5.684	5.684	3,716	+0.03(+0.59%)
Apr 21, 2023	5.842	5.842	5.650	5.650	1,168	-0.19(-3.29%)
Apr 20, 2023	5.761	5.843	5.761	5.843	1,859	-0.03(-0.50%)
Apr 19, 2023	5.877	5.909	5.767	5.872	4,205	+0.11(+1.83%)
Apr 18, 2023	5.617	5.884	5.617	5.766	2,752	+0.21(+3.87%)
Apr 17, 2023	5.367	5.552	5.367	5.552	5,838	+0.00(+0.03%)
Apr 14, 2023	5.283	5.550	5.283	5.550	3,487	+0.26(+5.00%)
Apr 13, 2023	5.634	5.675	4.974	5.286	5,877	-0.49(-8.48%)
Apr 12, 2023	5.775	5.775	5.775	5.775	555	+0.02(+0.26%)
Apr 11, 2023	5.759	5.801	5.650	5.760	2,363	+0.00(+0.03%)
Apr 10, 2023	5.884	5.884	5.759	5.759	1,409	-0.12(-1.99%)
Apr 06, 2023	6.184	6.184	5.876	5.876	3,777	+0.13(+2.33%)
Apr 05, 2023	6.026	6.026	5.734	5.742	3,904	-0.18(-3.10%)
Apr 04, 2023	5.842	5.926	5.842	5.926	807	-0.08(-1.25%)
Apr 03, 2023	5.600	6.003	5.600	6.001	7,969	+0.28(+4.85%)
Mar 31, 2023	5.992	5.992	5.684	5.723	3,201	-0.11(-1.90%)
Mar 30, 2023	5.834	5.975	5.834	5.834	2,594	-0.12(-1.96%)
Mar 29, 2023	6.043	6.134	5.625	5.951	17,170	-0.10(-1.66%)
Mar 28, 2023	6.285	6.449	5.851	6.051	22,148	-0.30(-4.73%)
Mar 27, 2023	6.443	6.493	6.276	6.351	6,436	+0.09(+1.47%)
Mar 24, 2023	6.510	6.510	6.260	6.260	4,193	-0.14(-2.22%)
Mar 23, 2023	6.846	6.846	6.326	6.401	15,604	-0.15(-2.34%)
Mar 22, 2023	7.039	7.203	6.393	6.555	28,091	-0.39(-5.60%)
Mar 21, 2023	7.011	7.386	6.827	6.944	20,227	-0.35(-4.81%)
Mar 20, 2023	7.100	7.392	7.100	7.294	23,161	+0.19(+2.74%)
Mar 17, 2023	7.327	7.327	7.100	7.100	12,602	-0.12(-1.63%)
Mar 16, 2023	7.084	7.465	7.067	7.217	24,348	+0.12(+1.66%)
Mar 15, 2023	7.092	7.100	6.905	7.100	7,499	+0.12(+1.74%)
Mar 14, 2023	7.132	7.181	6.873	6.978	9,422	+0.00(+0.00%)
Mar 13, 2023	7.303	7.303	6.954	6.978	14,431	-0.30(-4.08%)
Mar 10, 2023	7.157	7.327	7.140	7.275	6,747	-0.07(-0.93%)
Mar 09, 2023	7.221	7.359	7.092	7.343	8,701	+0.20(+2.84%)
Mar 08, 2023	7.246	7.303	6.881	7.140	11,519	-0.24(-3.24%)
Mar 07, 2023	7.303	7.380	7.222	7.380	2,251	+0.09(+1.19%)
Mar 06, 2023	7.067	7.293	7.057	7.293	3,307	+0.14(+1.89%)
Mar 03, 2023	7.140	7.242	7.059	7.158	5,368	-0.10(-1.42%)
Mar 02, 2023	7.157	7.261	7.140	7.261	1,667	-0.03(-0.35%)
Mar 01, 2023	7.439	7.439	7.181	7.286	4,880	+0.05(+0.73%)
Feb 28, 2023	7.181	7.234	7.140	7.234	1,206	+0.09(+1.21%)
Feb 27, 2023	7.165	7.197	7.075	7.147	4,446	-0.16(-2.21%)
Feb 24, 2023	7.075	7.309	7.075	7.309	1,487	+0.13(+1.84%)
Feb 23, 2023	7.209	7.209	7.177	7.177	2,442	-0.11(-1.52%)
Feb 22, 2023	7.157	7.290	7.157	7.288	2,321	+0.09(+1.21%)
Feb 21, 2023	7.254	7.254	7.146	7.200	919	-0.01(-0.18%)
Feb 17, 2023	7.157	7.213	7.100	7.213	942	-0.04(-0.55%)
Feb 16, 2023	7.157	7.254	7.157	7.254	279	-0.00(-0.06%)
Feb 15, 2023	7.100	7.258	7.100	7.258	1,655	+0.09(+1.25%)
Feb 14, 2023	7.136	7.168	7.075	7.168	1,174	-0.01(-0.19%)
Feb 13, 2023	7.059	7.182	7.047	7.182	913	+0.05(+0.69%)
Feb 10, 2023	7.181	7.181	7.075	7.133	1,034	-0.01(-0.11%)
Feb 09, 2023	7.140	7.205	7.140	7.140	2,277	-0.04(-0.50%)
Feb 08, 2023	7.084	7.204	7.075	7.176	2,191	-0.03(-0.35%)
Feb 07, 2023	7.230	7.262	7.201	7.201	1,205	-0.05(-0.73%)
Feb 06, 2023	7.335	7.343	7.189	7.254	4,743	+0.02(+0.22%)
Feb 03, 2023	7.116	7.286	7.116	7.238	3,973	+0.01(+0.21%)
Feb 02, 2023	7.140	7.316	7.140	7.223	4,844	+0.03(+0.47%)