Cohen & Company Inc (NY: COHN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	6.800	7.030	6.800	7.000	2,630	-0.05(-0.71%)
Feb 28, 2024	6.750	7.200	6.755	7.050	4,562	+0.30(+4.44%)
Feb 27, 2024	6.700	6.750	6.620	6.750	4,378	+0.05(+0.75%)
Feb 26, 2024	6.700	6.700	6.580	6.700	3,550	-0.01(-0.15%)
Feb 23, 2024	7.000	7.230	6.710	6.710	9,506	-0.37(-5.16%)
Feb 22, 2024	6.960	7.350	6.925	7.075	2,504	+0.28(+4.04%)
Feb 21, 2024	6.970	6.970	6.800	6.800	788	-0.01(-0.15%)
Feb 20, 2024	6.950	7.000	6.750	6.810	3,491	-0.22(-3.12%)
Feb 16, 2024	6.850	7.110	6.750	7.029	4,640	-0.11(-1.55%)
Feb 15, 2024	6.930	7.300	6.900	7.140	1,894	-0.22(-3.04%)
Feb 14, 2024	7.000	7.364	6.880	7.364	3,328	-0.04(-0.49%)
Feb 13, 2024	7.410	7.450	7.145	7.400	1,023	+0.41(+5.86%)
Feb 12, 2024	7.250	7.500	6.700	6.990	14,610	+0.10(+1.45%)
Feb 09, 2024	6.878	7.051	6.700	6.890	3,042	+0.14(+2.07%)
Feb 08, 2024	7.013	7.013	6.750	6.750	3,523	+0.03(+0.45%)
Feb 07, 2024	7.080	7.080	6.710	6.720	4,896	-0.43(-6.01%)
Feb 06, 2024	7.180	7.215	7.060	7.150	1,870	-0.15(-2.04%)
Feb 05, 2024	6.970	7.299	6.970	7.299	973	+0.26(+3.75%)
Feb 02, 2024	6.811	7.035	6.811	7.035	1,525	-0.04(-0.56%)
Feb 01, 2024	6.952	7.075	6.710	7.075	3,688	-0.16(-2.16%)
Jan 31, 2024	7.115	7.231	7.115	7.231	939	+0.14(+1.98%)
Jan 30, 2024	7.090	7.090	7.090	7.090	588	-0.14(-1.94%)
Jan 29, 2024	7.520	7.520	7.040	7.230	3,807	+0.26(+3.73%)
Jan 26, 2024	6.800	6.970	6.730	6.970	5,790	+0.02(+0.29%)
Jan 25, 2024	6.910	6.950	6.910	6.950	765	-0.05(-0.77%)
Jan 24, 2024	7.075	7.100	6.860	7.004	8,359	-0.15(-2.04%)
Jan 23, 2024	7.058	7.250	7.058	7.150	2,230	+0.12(+1.71%)
Jan 22, 2024	7.120	7.250	7.030	7.030	8,314	-0.09(-1.32%)
Jan 19, 2024	7.000	7.449	7.000	7.124	7,315	-0.23(-3.07%)
Jan 18, 2024	7.070	7.390	6.900	7.350	4,255	-0.07(-0.93%)
Jan 17, 2024	7.000	7.492	6.990	7.419	4,266	+0.46(+6.60%)
Jan 16, 2024	6.790	6.990	6.650	6.960	3,657	+0.17(+2.50%)
Jan 12, 2024	6.800	6.800	6.790	6.790	1,546	-0.05(-0.73%)
Jan 11, 2024	6.750	6.840	6.500	6.840	4,512	+0.19(+2.86%)
Jan 10, 2024	6.920	6.920	6.550	6.650	5,856	-0.05(-0.75%)
Jan 09, 2024	6.720	6.720	6.550	6.700	1,586	+0.09(+1.36%)
Jan 08, 2024	6.760	6.920	6.460	6.610	5,743	-0.16(-2.38%)
Jan 05, 2024	6.560	6.900	6.260	6.771	6,928	+0.09(+1.37%)
Jan 04, 2024	6.610	6.690	6.550	6.680	2,155	+0.13(+1.98%)
Jan 03, 2024	6.550	6.586	6.550	6.550	3,552	-0.15(-2.24%)
Jan 02, 2024	6.629	6.730	6.560	6.700	3,705	+0.05(+0.75%)
Dec 29, 2023	6.550	6.650	6.550	6.650	2,355	-0.03(-0.45%)
Dec 28, 2023	6.540	6.748	6.500	6.680	3,845	-0.03(-0.45%)
Dec 27, 2023	6.760	6.760	6.530	6.710	2,113	+0.20(+3.07%)
Dec 26, 2023	6.720	6.720	6.510	6.510	2,395	-0.24(-3.63%)
Dec 22, 2023	6.930	7.030	6.755	6.755	7,424	+0.15(+2.30%)
Dec 21, 2023	6.700	6.700	6.590	6.603	1,965	-0.16(-2.39%)
Dec 20, 2023	6.765	6.765	6.765	6.765	709	-0.04(-0.51%)
Dec 19, 2023	6.680	6.890	6.590	6.800	10,496	-0.02(-0.29%)
Dec 18, 2023	6.720	6.940	6.660	6.820	2,987	+0.10(+1.49%)
Dec 15, 2023	6.700	6.720	6.700	6.720	1,206	-0.12(-1.75%)
Dec 14, 2023	6.830	7.130	6.830	6.840	2,835	+0.08(+1.18%)
Dec 13, 2023	6.980	7.150	6.730	6.760	3,336	-0.26(-3.70%)
Dec 12, 2023	7.000	7.020	6.680	7.020	1,886	+0.03(+0.49%)
Dec 11, 2023	7.022	7.040	6.986	6.986	1,849	+0.02(+0.23%)
Dec 08, 2023	6.660	7.250	6.658	6.970	3,104	+0.33(+4.89%)
Dec 07, 2023	6.500	6.800	6.077	6.645	3,088	+0.03(+0.53%)
Dec 06, 2023	6.950	6.950	6.395	6.610	6,760	+0.06(+0.92%)
Dec 05, 2023	6.580	6.580	6.550	6.550	1,114	+0.08(+1.24%)
Dec 04, 2023	6.640	7.000	6.470	6.470	13,009	+0.13(+2.05%)