Cohen & Company Inc (NY: COHN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	12.32	12.36	12.14	12.36	5,799	+0.00(+0.00%)
Mar 30, 2022	12.31	12.37	12.25	12.36	3,873	+0.00(+0.00%)
Mar 29, 2022	12.12	12.40	12.10	12.36	7,037	+0.12(+1.00%)
Mar 28, 2022	12.23	12.42	12.05	12.24	13,840	+0.02(+0.13%)
Mar 25, 2022	12.07	12.24	11.92	12.22	21,698	+0.00(+0.03%)
Mar 24, 2022	12.04	12.22	11.78	12.22	6,304	+0.09(+0.75%)
Mar 23, 2022	11.94	12.25	11.94	12.13	8,226	-0.08(-0.65%)
Mar 22, 2022	12.18	12.55	12.17	12.21	9,407	-0.41(-3.22%)
Mar 21, 2022	12.14	12.94	12.10	12.61	26,232	-0.15(-1.14%)
Mar 18, 2022	12.10	12.97	11.99	12.76	41,725	+1.34(+11.76%)
Mar 17, 2022	11.78	12.28	11.42	11.42	21,704	-0.09(-0.82%)
Mar 16, 2022	11.55	11.88	11.51	11.51	21,139	+0.14(+1.21%)
Mar 15, 2022	12.10	12.15	11.34	11.37	30,347	-0.61(-5.12%)
Mar 14, 2022	11.92	12.12	11.83	11.99	16,174	+0.14(+1.16%)
Mar 11, 2022	11.81	11.92	11.58	11.85	14,609	+0.12(+0.98%)
Mar 10, 2022	11.55	11.73	11.29	11.73	20,529	+0.18(+1.56%)
Mar 09, 2022	10.98	11.55	10.98	11.55	13,189	+0.69(+6.38%)
Mar 08, 2022	10.85	11.45	10.50	10.86	40,327	+1.09(+11.20%)
Mar 07, 2022	9.821	9.821	9.163	9.767	14,193	+0.21(+2.21%)
Mar 04, 2022	9.821	9.821	9.402	9.556	12,853	-0.36(-3.61%)
Mar 03, 2022	10.04	10.04	9.691	9.913	5,942	-0.12(-1.17%)
Mar 02, 2022	10.32	10.47	10.00	10.03	13,569	-0.45(-4.32%)
Mar 01, 2022	10.48	10.48	10.33	10.48	2,590	+0.02(+0.15%)
Feb 28, 2022	10.32	10.49	10.31	10.47	14,516	-0.10(-0.92%)
Feb 25, 2022	10.49	10.56	10.27	10.56	7,420	+0.12(+1.10%)
Feb 24, 2022	10.41	10.75	10.31	10.45	18,104	-0.32(-2.95%)
Feb 23, 2022	10.75	10.77	10.68	10.77	5,975	-0.04(-0.33%)
Feb 22, 2022	10.69	10.88	10.62	10.80	3,744	+0.10(+0.98%)
Feb 18, 2022				10.70	0	-0.14(-1.32%)
Feb 16, 2022				10.84	506	+0.02(+0.15%)
Feb 15, 2022	10.86	10.90	10.81	10.82	2,204	-0.11(-1.02%)
Feb 14, 2022	10.95	10.95	10.88	10.94	3,838	-0.06(-0.52%)
Feb 11, 2022	10.87	10.99	10.87	10.99	1,419	-0.06(-0.50%)
Feb 10, 2022	11.08	11.20	10.83	11.05	2,754	-0.12(-1.04%)
Feb 09, 2022	11.27	11.27	10.91	11.16	6,912	+0.20(+1.78%)
Feb 08, 2022	10.74	11.04	10.74	10.97	1,445	+0.29(+2.70%)
Feb 07, 2022	10.90	11.08	10.68	10.68	7,796	-0.22(-2.05%)
Feb 04, 2022	10.68	10.92	10.68	10.90	2,384	-0.24(-2.16%)
Feb 03, 2022	10.69	11.14	10.61	11.14	2,445	+0.35(+3.23%)
Feb 02, 2022	11.36	11.36	10.80	10.80	17,065	-0.49(-4.35%)
Feb 01, 2022	11.13	11.84	10.96	11.29	61,706	+0.31(+2.83%)
Jan 31, 2022	10.69			10.98	25,712	+0.40(+3.75%)
Jan 28, 2022	10.51	10.89	10.47	10.58	10,565	-0.07(-0.68%)
Jan 27, 2022	10.83	10.83	10.47	10.65	7,360	+0.05(+0.48%)
Jan 26, 2022	10.75	10.82	10.51	10.60	6,598	+0.10(+0.95%)
Jan 25, 2022	10.61	10.72	10.47	10.50	9,962	-0.23(-2.14%)
Jan 24, 2022	10.51	10.82	10.47	10.73	10,252	-0.05(-0.43%)
Jan 21, 2022	10.47	11.18	10.47	10.78	21,315	+0.05(+0.44%)
Jan 20, 2022	10.28	10.77	10.28	10.73	5,633	+0.24(+2.28%)
Jan 19, 2022	10.54	10.68	10.33	10.49	3,662	-0.16(-1.50%)
Jan 18, 2022	10.81	10.83	10.54	10.65	11,651	-0.04(-0.34%)
Jan 14, 2022				10.69	0	-0.19(-1.73%)
Jan 13, 2022	11.14	11.28	10.65	10.88	5,347	-0.03(-0.27%)
Jan 12, 2022	10.80	11.13	10.75	10.90	7,015	+0.22(+2.03%)
Jan 11, 2022	10.88	11.34	10.43	10.69	35,378	-0.21(-1.92%)
Jan 10, 2022	10.33	10.90	10.23	10.90	15,406	+0.60(+5.82%)
Jan 07, 2022	10.82	10.86	10.30	10.30	6,102	-0.45(-4.17%)
Jan 06, 2022	10.68	10.84	10.24	10.75	13,680	+0.19(+1.85%)
Jan 05, 2022	10.80	11.01	10.48	10.55	18,110	-0.34(-3.08%)
Jan 04, 2022	10.75	10.90	10.50	10.89	9,071	-0.10(-0.88%)