Cohen & Company Inc (NY: COHN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	7.180	7.180	6.810	6.857	2,672	-0.13(-1.90%)
Mar 30, 2023	6.990	7.160	6.990	6.990	2,165	-0.14(-1.96%)
Mar 29, 2023	7.240	7.350	6.740	7.130	14,331	-0.12(-1.66%)
Mar 28, 2023	7.530	7.727	7.010	7.250	18,485	-0.36(-4.73%)
Mar 27, 2023	7.720	7.780	7.520	7.610	5,372	+0.11(+1.47%)
Mar 24, 2023	7.800	7.800	7.500	7.500	3,500	-0.17(-2.22%)
Mar 23, 2023	8.203	8.203	7.580	7.670	13,024	-0.18(-2.34%)
Mar 22, 2023	8.434	8.630	7.660	7.854	23,445	-0.47(-5.60%)
Mar 21, 2023	8.400	8.850	8.180	8.320	16,882	-0.67(-7.45%)
Mar 20, 2023	8.750	9.111	8.750	8.990	18,793	+0.24(+2.74%)
Mar 17, 2023	9.030	9.030	8.750	8.750	10,226	-0.14(-1.63%)
Mar 16, 2023	8.730	9.200	8.710	8.895	19,756	+0.14(+1.66%)
Mar 15, 2023	8.740	8.750	8.510	8.750	6,085	+0.15(+1.74%)
Mar 14, 2023	8.790	8.850	8.470	8.600	7,645	+0.00(+0.00%)
Mar 13, 2023	9.000	9.000	8.570	8.600	11,710	-0.37(-4.08%)
Mar 10, 2023	8.820	9.030	8.800	8.966	5,475	-0.08(-0.93%)
Mar 09, 2023	8.900	9.070	8.740	9.050	7,060	+0.25(+2.84%)
Mar 08, 2023	8.930	9.000	8.480	8.800	9,347	-0.29(-3.24%)
Mar 07, 2023	9.000	9.095	8.900	9.095	1,827	+0.11(+1.19%)
Mar 06, 2023	8.710	8.988	8.698	8.988	2,684	+0.17(+1.89%)
Mar 03, 2023	8.800	8.925	8.700	8.821	4,356	-0.13(-1.42%)
Mar 02, 2023	8.820	8.948	8.800	8.948	1,353	-0.03(-0.35%)
Mar 01, 2023	9.168	9.168	8.850	8.980	3,960	+0.07(+0.73%)
Feb 28, 2023	8.850	8.915	8.800	8.915	979	+0.11(+1.21%)
Feb 27, 2023	8.830	8.870	8.720	8.808	3,608	-0.20(-2.21%)
Feb 24, 2023	8.720	9.007	8.720	9.007	1,207	+0.16(+1.84%)
Feb 23, 2023	8.885	8.885	8.845	8.845	1,982	-0.14(-1.52%)
Feb 22, 2023	8.820	8.985	8.820	8.982	1,884	+0.11(+1.21%)
Feb 21, 2023	8.940	8.940	8.807	8.874	746	-0.02(-0.18%)
Feb 17, 2023	8.820	8.890	8.750	8.890	765	-0.05(-0.55%)
Feb 16, 2023	8.820	8.940	8.820	8.940	227	-0.01(-0.06%)
Feb 15, 2023	8.750	8.945	8.750	8.945	1,343	+0.11(+1.25%)
Feb 14, 2023	8.794	8.835	8.720	8.835	953	-0.02(-0.19%)
Feb 13, 2023	8.700	8.851	8.685	8.851	741	+0.06(+0.69%)
Feb 10, 2023	8.850	8.850	8.720	8.790	839	-0.01(-0.11%)
Feb 09, 2023	8.800	8.880	8.800	8.800	1,848	-0.04(-0.50%)
Feb 08, 2023	8.730	8.878	8.720	8.844	1,778	-0.03(-0.35%)
Feb 07, 2023	8.910	8.950	8.875	8.875	978	-0.06(-0.73%)
Feb 06, 2023	9.040	9.050	8.860	8.940	3,849	+0.02(+0.22%)
Feb 03, 2023	8.770	8.980	8.770	8.920	3,224	+0.02(+0.21%)
Feb 02, 2023	8.800	9.016	8.800	8.902	3,931	+0.04(+0.47%)
Feb 01, 2023	8.890	8.900	8.840	8.860	1,173	+0.03(+0.34%)
Jan 31, 2023	8.690	8.830	8.650	8.830	955	+0.11(+1.31%)
Jan 30, 2023	8.780	8.780	8.590	8.716	1,456	-0.05(-0.58%)
Jan 27, 2023	8.650	8.775	8.650	8.767	2,621	+0.17(+1.94%)
Jan 26, 2023	8.930	8.960	8.500	8.600	59,996	-0.33(-3.69%)
Jan 25, 2023	8.590	8.930	8.590	8.930	1,385	+0.05(+0.56%)
Jan 24, 2023	8.880	8.900	8.740	8.880	1,441	-0.04(-0.44%)
Jan 23, 2023	8.830	8.950	8.830	8.919	1,196	+0.12(+1.35%)
Jan 20, 2023	8.700	8.800	8.700	8.800	1,254	+0.15(+1.73%)
Jan 19, 2023	8.749	8.749	8.600	8.650	945	-0.02(-0.23%)
Jan 18, 2023	8.794	8.804	8.390	8.670	3,823	-0.07(-0.86%)
Jan 17, 2023	8.850	8.850	8.650	8.745	3,991	-0.05(-0.59%)
Jan 13, 2023	8.440	8.850	8.430	8.796	8,381	+0.26(+3.00%)
Jan 12, 2023	8.250	8.542	8.250	8.540	4,359	+0.26(+3.14%)
Jan 11, 2023	8.470	8.470	8.250	8.280	1,123	-0.04(-0.51%)
Jan 10, 2023	8.210	8.580	8.180	8.322	7,079	+0.09(+1.12%)
Jan 09, 2023	8.380	8.380	8.230	8.230	1,630	-0.02(-0.24%)
Jan 06, 2023	8.400	8.400	8.202	8.250	2,931	-0.06(-0.72%)
Jan 05, 2023	8.340	8.340	8.260	8.310	1,471	+0.11(+1.34%)
Jan 04, 2023	8.157	8.200	8.157	8.200	832	+0.05(+0.61%)