Cohen & Company Inc (NY: COHN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	9.280	9.300	9.074	9.150	3,918	-0.16(-1.72%)
Jul 28, 2022	9.215	9.345	9.065	9.310	5,171	+0.24(+2.64%)
Jul 27, 2022	9.427	9.428	9.010	9.070	2,850	-0.18(-1.95%)
Jul 26, 2022	9.570	9.641	9.250	9.250	7,533	-0.54(-5.51%)
Jul 25, 2022	9.800	9.800	9.334	9.790	4,321	-0.15(-1.46%)
Jul 22, 2022	9.790	9.935	9.600	9.935	700	+0.19(+1.90%)
Jul 21, 2022	9.641	9.954	9.641	9.750	3,600	+0.05(+0.52%)
Jul 20, 2022	10.00	10.27	9.700	9.700	5,493	-0.33(-3.29%)
Jul 19, 2022	10.50	10.50	10.03	10.03	3,858	-0.46(-4.34%)
Jul 18, 2022	10.77	10.77	10.22	10.48	1,780	-0.26(-2.37%)
Jul 15, 2022	10.83	10.83	10.74	10.74	645	-0.24(-2.20%)
Jul 14, 2022	10.75	10.98	10.66	10.98	4,289	+0.06(+0.54%)
Jul 13, 2022	11.00	11.00	10.63	10.92	1,989	+0.22(+2.08%)
Jul 12, 2022	10.57	10.70	10.55	10.70	3,381	+0.10(+0.94%)
Jul 11, 2022	10.47	10.60	10.47	10.60	1,563	-0.01(-0.09%)
Jul 08, 2022	10.53	10.67	10.40	10.61	5,758	+0.15(+1.43%)
Jul 07, 2022	10.50	10.57	10.35	10.46	3,745	+0.10(+0.97%)
Jul 06, 2022	10.56	10.62	10.36	10.36	3,357	-0.21(-2.00%)
Jul 05, 2022	10.41	10.67	10.30	10.57	2,028	+0.18(+1.75%)
Jul 01, 2022	10.40	10.54	10.39	10.39	1,064	-0.37(-3.44%)
Jun 30, 2022	10.76	10.76	10.20	10.76	3,517	+0.00(+0.05%)
Jun 29, 2022	11.00	11.13	10.65	10.76	3,717	-0.17(-1.60%)
Jun 28, 2022	11.60	11.60	10.66	10.93	1,871	-0.31(-2.75%)
Jun 27, 2022	11.51	11.60	10.90	11.24	4,941	+0.24(+2.18%)
Jun 24, 2022	11.25	11.50	11.00	11.00	5,019	-0.40(-3.51%)
Jun 23, 2022	11.10	11.80	11.10	11.40	2,738	+0.01(+0.09%)
Jun 22, 2022	12.19	12.35	11.25	11.39	19,195	-0.97(-7.81%)
Jun 21, 2022	12.35	12.60	11.90	12.36	2,845	+0.51(+4.26%)
Jun 17, 2022	12.50	12.63	11.85	11.85	14,426	-0.62(-4.97%)
Jun 16, 2022	12.70	13.06	12.36	12.47	4,353	-0.98(-7.29%)
Jun 15, 2022	13.87	13.87	13.45	13.45	12,746	-0.04(-0.30%)
Jun 14, 2022	14.31	14.60	13.00	13.49	16,352	-0.67(-4.73%)
Jun 13, 2022	14.89	14.89	13.76	14.16	9,589	-1.01(-6.66%)
Jun 10, 2022	15.10	15.36	14.60	15.17	41,069	-0.03(-0.20%)
Jun 09, 2022	15.20	15.20	15.20	15.20	466	+0.15(+1.00%)
Jun 08, 2022	15.30	15.58	14.87	15.05	9,230	-0.35(-2.27%)
Jun 07, 2022	15.45	15.76	15.20	15.40	1,803	-0.15(-0.96%)
Jun 06, 2022	15.80	15.93	15.55	15.55	1,656	-0.70(-4.31%)
Jun 03, 2022	16.35	16.40	15.52	16.25	7,485	+0.04(+0.23%)
Jun 02, 2022	16.16	16.35	15.95	16.21	9,647	+0.18(+1.14%)
Jun 01, 2022	16.44	16.48	15.89	16.03	12,845	-0.38(-2.32%)
May 31, 2022	16.05	16.48	16.00	16.41	9,179	+0.18(+1.09%)
May 27, 2022	14.93	16.25	14.93	16.23	56,250	+1.20(+8.01%)
May 26, 2022	14.98	15.49	14.98	15.03	4,809	-0.31(-2.02%)
May 25, 2022	15.26	15.34	15.26	15.34	806	-0.19(-1.20%)
May 24, 2022	15.26	15.70	15.20	15.53	4,003	-0.20(-1.30%)
May 23, 2022	15.63	15.73	15.47	15.73	4,930	+0.17(+1.06%)
May 20, 2022	15.72	15.97	15.56	15.56	4,025	-0.83(-5.09%)
May 19, 2022	16.44	16.45	15.75	16.40	6,379	-0.24(-1.45%)
May 18, 2022	16.43	16.89	16.43	16.64	14,319	-0.20(-1.18%)
May 17, 2022	16.24	16.88	15.49	16.84	16,927	+0.90(+5.65%)
May 16, 2022	14.46	16.42	14.40	15.94	31,843	+1.74(+12.25%)
May 13, 2022	13.66	14.20	13.62	14.20	3,953	+0.47(+3.42%)
May 12, 2022	12.61	13.75	12.61	13.73	17,219	+0.53(+4.02%)
May 11, 2022	12.51	13.32	12.38	13.20	11,778	+0.25(+1.93%)
May 10, 2022	12.91	13.09	12.27	12.95	25,484	+0.36(+2.86%)
May 09, 2022	14.03	14.04	12.14	12.59	31,184	-1.40(-10.01%)
May 06, 2022	13.61	14.60	13.61	13.99	4,867	-0.25(-1.75%)
May 05, 2022	14.72	14.72	13.01	14.24	84,525	-1.19(-7.71%)
May 04, 2022	15.00	15.50	15.00	15.43	2,573	+0.31(+2.05%)
May 03, 2022	15.07	15.25	15.01	15.12	12,368	+0.11(+0.73%)