Cohen & Company Inc (NY: COHN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	15.03	16.09	15.03	15.97	51,755	+1.00(+6.66%)
Aug 30, 2021	15.17	15.19	14.82	14.98	39,101	-0.18(-1.17%)
Aug 27, 2021	14.80	16.16	14.80	15.15	138,370	+0.38(+2.60%)
Aug 26, 2021	16.14	16.38	14.77	14.77	122,451	-1.57(-9.63%)
Aug 25, 2021	16.63	17.09	16.09	16.34	104,011	-0.31(-1.88%)
Aug 24, 2021	16.66	17.40	15.87	16.66	216,824	+0.13(+0.78%)
Aug 23, 2021	17.31	17.45	16.53	16.53	156,366	-0.50(-2.93%)
Aug 20, 2021	16.52	17.92	16.52	17.03	187,878	+0.51(+3.06%)
Aug 19, 2021	16.63	16.91	16.11	16.52	93,316	-0.32(-1.90%)
Aug 18, 2021	16.16	17.66	16.07	16.84	215,477	+0.67(+4.14%)
Aug 17, 2021	15.47	16.80	14.04	16.17	498,395	+0.23(+1.43%)
Aug 16, 2021	15.67	20.65	15.40	15.94	2,985,716	+0.80(+5.27%)
Aug 13, 2021	15.00	15.20	14.62	15.15	113,819	+0.06(+0.43%)
Aug 12, 2021	14.19	15.42	13.94	15.08	255,079	+0.95(+6.70%)
Aug 11, 2021	14.77	15.35	13.61	14.14	212,223	-0.59(-4.01%)
Aug 10, 2021	14.67	15.19	14.23	14.73	154,988	+0.03(+0.19%)
Aug 09, 2021	14.06	14.91	13.55	14.70	225,980	+0.58(+4.08%)
Aug 06, 2021	14.49	14.71	13.86	14.12	146,534	-0.04(-0.25%)
Aug 05, 2021	12.85	14.52	12.85	14.16	277,342	+1.24(+9.64%)
Aug 04, 2021	12.76	13.18	12.68	12.91	74,713	+0.18(+1.44%)
Aug 03, 2021	12.50	13.15	12.43	12.73	127,834	+0.14(+1.12%)
Aug 02, 2021	13.38	13.38	12.59	12.59	58,741	-0.77(-5.79%)
Jul 30, 2021	12.66	13.36	12.48	13.36	85,385	+0.71(+5.61%)
Jul 29, 2021	13.08	13.36	12.50	12.65	127,400	-1.24(-8.91%)
Jul 28, 2021	12.82	13.89	12.57	13.89	107,207	+1.32(+10.46%)
Jul 27, 2021	12.57	12.69	12.31	12.57	66,739	-0.19(-1.49%)
Jul 26, 2021	13.47	13.75	12.43	12.76	310,596	-0.87(-6.39%)
Jul 23, 2021	13.62	14.22	13.22	13.64	1,025,600	-0.05(-0.36%)
Jul 22, 2021	14.48	15.33	13.30	13.69	1,844,013	-0.82(-5.67%)
Jul 21, 2021	14.29	15.89	13.79	14.51	829,240	+0.13(+0.88%)
Jul 20, 2021	13.36	14.59	13.19	14.38	625,978	+1.05(+7.86%)
Jul 19, 2021	13.50	14.01	13.14	13.33	295,663	-0.59(-4.24%)
Jul 16, 2021	14.24	15.40	13.61	13.92	233,677	-0.39(-2.75%)
Jul 15, 2021	13.43	16.09	13.23	14.32	466,046	+0.45(+3.25%)
Jul 14, 2021	14.75	15.27	13.47	13.87	339,123	-0.92(-6.23%)
Jul 13, 2021	14.77	17.22	14.77	14.79	1,075,262	-0.47(-3.09%)
Jul 12, 2021	16.92	18.21	14.92	15.26	512,291	-2.20(-12.61%)
Jul 09, 2021	21.17	24.47	16.40	17.46	5,173,594	-1.56(-8.21%)
Jul 08, 2021	14.28	35.13	14.17	19.02	26,968,888	+5.08(+36.41%)
Jul 07, 2021	13.97	14.02	13.01	13.95	75,509	+0.04(+0.30%)
Jul 06, 2021	14.57	14.57	13.35	13.90	35,774	-0.55(-3.80%)
Jul 02, 2021	13.69	14.70	13.40	14.45	102,110	+0.73(+5.33%)
Jul 01, 2021	13.50	13.96	12.89	13.72	30,472	+0.46(+3.50%)
Jun 30, 2021	13.66	13.98	13.26	13.26	36,031	-0.34(-2.48%)
Jun 29, 2021	14.04	14.59	13.54	13.59	62,360	-0.58(-4.07%)
Jun 28, 2021	14.52	15.32	13.95	14.17	233,406	-0.26(-1.80%)
Jun 25, 2021	14.41	14.65	14.22	14.43	29,918	-0.22(-1.49%)
Jun 24, 2021	13.68	14.94	13.51	14.65	166,857	+0.96(+6.98%)
Jun 23, 2021	13.23	14.21	13.10	13.69	46,030	+0.67(+5.13%)
Jun 22, 2021	13.26	13.90	12.66	13.02	64,023	-0.24(-1.80%)
Jun 21, 2021	14.04	14.06	12.97	13.26	60,091	-0.90(-6.36%)
Jun 18, 2021	15.13	15.71	13.54	14.16	126,412	-1.33(-8.58%)
Jun 17, 2021	15.94	16.70	14.82	15.49	159,985	-0.59(-3.67%)
Jun 16, 2021	15.47	17.02	15.13	16.08	260,655	+0.11(+0.66%)
Jun 15, 2021	16.91	16.91	15.47	15.98	136,654	-1.08(-6.35%)
Jun 14, 2021	16.88	18.64	16.18	17.06	350,892	+0.23(+1.38%)
Jun 11, 2021	16.29	24.18	15.93	16.83	398,327	+0.39(+2.40%)
Jun 10, 2021	16.27	16.46	16.25	16.43	6,226	+0.22(+1.34%)
Jun 09, 2021	16.68	16.90	16.22	16.22	18,046	-0.66(-3.92%)
Jun 08, 2021	16.59	17.15	16.45	16.88	26,394	+0.23(+1.35%)
Jun 07, 2021	15.84	16.70	15.84	16.65	59,869	+0.81(+5.10%)
Jun 04, 2021	16.32	16.38	15.66	15.84	19,529	-0.39(-2.38%)
Jun 03, 2021	16.08	16.39	16.03	16.23	6,967	-0.14(-0.86%)
Jun 02, 2021	16.49	17.39	15.96	16.37	64,040	-0.09(-0.56%)