Cohen & Company Inc (NY: COHN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		16.34	16.34	16.34	3,730	-0.21(-1.30%)
Dec 30, 2020	16.41	16.65	16.20	16.55	3,730	+0.36(+2.22%)
Dec 29, 2020	16.82	16.88	16.19	16.19	9,676	-0.79(-4.65%)
Dec 28, 2020	16.93	16.98	16.50	16.98	7,560	+0.50(+3.03%)
Dec 24, 2020	17.00	17.25	16.48	16.48	14,000	+0.55(+3.45%)
Dec 23, 2020	15.42	15.93	15.21	15.93	13,357	+0.77(+5.08%)
Dec 22, 2020	15.05	15.22	14.54	15.16	7,983	+0.15(+1.00%)
Dec 21, 2020	15.14	15.60	15.01	15.01	12,473	-0.49(-3.16%)
Dec 18, 2020	15.85	15.85	15.50	15.50	2,500	-0.21(-1.34%)
Dec 17, 2020	16.20	16.43	15.55	15.71	7,114	-0.43(-2.66%)
Dec 16, 2020	16.60	16.73	16.14	16.14	4,452	-0.59(-3.53%)
Dec 15, 2020	16.90	16.90	16.54	16.73	4,167	+0.19(+1.15%)
Dec 14, 2020	16.74	16.98	16.54	16.54	3,068	+0.01(+0.06%)
Dec 11, 2020	16.92	17.02	16.53	16.53	2,600	-0.13(-0.78%)
Dec 10, 2020	17.23	17.23	16.66	16.66	2,275	-0.54(-3.14%)
Dec 09, 2020	17.56	17.70	17.20	17.20	7,305	-0.54(-3.04%)
Dec 08, 2020	17.11	17.82	17.11	17.74	6,726	+0.13(+0.74%)
Dec 07, 2020	17.38	17.83	17.16	17.61	16,998	+0.56(+3.28%)
Dec 04, 2020	16.32	17.05	16.11	17.05	13,500	+0.44(+2.65%)
Dec 03, 2020	16.76	16.76	16.12	16.61	9,004	+0.17(+1.03%)
Dec 02, 2020	16.25	16.57	15.30	16.44	35,580	-0.18(-1.08%)
Dec 01, 2020	16.82	16.98	16.50	16.62	12,218	-0.16(-0.95%)
Nov 30, 2020	16.74	16.97	16.62	16.78	12,452	-0.31(-1.81%)
Nov 27, 2020	17.23	17.23	16.85	17.09	8,600	-0.19(-1.10%)
Nov 25, 2020	17.00	17.38	16.65	17.28	8,900	+0.08(+0.47%)
Nov 24, 2020	17.48	17.48	16.82	17.20	6,468	+0.28(+1.65%)
Nov 23, 2020	16.40	17.05	16.36	16.92	16,526	+0.31(+1.87%)
Nov 20, 2020	17.00	17.20	16.40	16.61	17,200	-0.35(-2.06%)
Nov 19, 2020	17.51	17.51	16.95	16.96	5,966	-0.83(-4.67%)
Nov 18, 2020	17.11	17.79	17.11	17.79	15,875	+0.70(+4.10%)
Nov 17, 2020	17.84	18.08	16.81	17.09	51,247	-1.07(-5.89%)
Nov 16, 2020	18.29	18.40	18.13	18.16	7,185	-0.06(-0.33%)
Nov 13, 2020	18.25	18.25	17.99	18.22	9,600	+0.31(+1.73%)
Nov 12, 2020	17.82	18.24	17.82	17.91	15,386	-0.27(-1.49%)
Nov 11, 2020	18.01	18.18	17.69	18.18	34,233	+0.02(+0.11%)
Nov 10, 2020	18.06	18.55	17.94	18.16	82,808	+0.03(+0.17%)
Nov 09, 2020	18.60	19.00	17.90	18.13	104,171	+0.43(+2.43%)
Nov 06, 2020	19.24	19.24	17.62	17.70	85,300	-1.64(-8.48%)
Nov 05, 2020	18.75	20.30	18.75	19.34	150,373	+0.71(+3.81%)
Nov 04, 2020	20.23	20.95	18.17	18.63	63,545	-0.97(-4.95%)
Nov 03, 2020	18.99	20.09	18.98	19.60	107,817	+0.89(+4.76%)
Nov 02, 2020	19.39	19.65	18.71	18.71	40,670	-0.47(-2.45%)
Oct 30, 2020	19.14	19.66	18.75	19.18	56,100	-0.30(-1.54%)
Oct 29, 2020	18.18	19.68	18.00	19.48	135,569	+1.09(+5.93%)
Oct 28, 2020	18.21	18.91	18.12	18.39	42,874	-0.11(-0.59%)
Oct 27, 2020	18.44	18.71	18.07	18.50	69,209	+0.06(+0.33%)
Oct 26, 2020	18.49	18.80	18.20	18.44	108,329	-0.82(-4.26%)
Oct 23, 2020	19.30	20.10	19.05	19.26	119,500	+0.01(+0.05%)
Oct 22, 2020	18.39	19.59	18.00	19.25	121,050	+1.08(+5.94%)
Oct 21, 2020	18.83	19.19	18.00	18.17	68,923	-1.13(-5.85%)
Oct 20, 2020	19.23	19.88	18.33	19.30	95,233	+0.16(+0.84%)
Oct 19, 2020	20.46	20.60	19.11	19.14	87,835	-1.46(-7.09%)
Oct 16, 2020	19.35	20.84	19.11	20.60	186,100	+1.31(+6.79%)
Oct 15, 2020	20.67	20.67	19.03	19.29	84,000	-1.02(-5.02%)
Oct 14, 2020	20.45	20.99	19.45	20.31	153,499	-0.40(-1.93%)
Oct 13, 2020	22.00	22.00	20.45	20.71	168,737	-0.88(-4.08%)
Oct 12, 2020	20.54	22.06	20.21	21.59	145,439	+0.67(+3.20%)
Oct 09, 2020	20.30	21.70	19.59	20.92	183,000	+0.61(+3.00%)
Oct 08, 2020	18.84	20.31	18.47	20.31	194,410	+2.05(+11.23%)
Oct 07, 2020	18.15	19.00	17.88	18.26	76,232	+0.12(+0.66%)
Oct 06, 2020	18.09	18.47	17.88	18.14	55,260	+0.03(+0.17%)
Oct 05, 2020	18.94	19.43	18.00	18.11	50,836	-0.91(-4.78%)
Oct 02, 2020	18.73	19.05	18.15	19.02	19,600	-0.23(-1.19%)