Cohen & Company Inc (NY: COHN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	15.26	15.33	14.80	14.81	18,010	-0.79(-5.06%)
Dec 30, 2021	15.68	15.80	15.60	15.60	3,800	-0.05(-0.33%)
Dec 29, 2021	15.65	15.72	15.65	15.65	4,100	+0.01(+0.07%)
Dec 28, 2021	15.84	15.95	15.64	15.64	7,181	-0.11(-0.67%)
Dec 27, 2021	15.52	16.00	15.48	15.75	11,984	+0.14(+0.90%)
Dec 23, 2021	15.52	15.80	15.31	15.61	6,606	+0.21(+1.33%)
Dec 22, 2021	15.34	15.74	15.27	15.40	7,006	+0.08(+0.52%)
Dec 21, 2021	15.74	16.05	14.70	15.32	31,668	+0.06(+0.39%)
Dec 20, 2021	15.70	16.16	15.25	15.26	15,664	-1.17(-7.12%)
Dec 17, 2021	15.40	16.54	15.40	16.43	25,124	+0.69(+4.38%)
Dec 16, 2021	15.70	16.13	15.60	15.74	4,502	+0.14(+0.90%)
Dec 15, 2021	16.00	16.00	15.40	15.60	10,061	-0.12(-0.76%)
Dec 14, 2021	16.29	16.29	15.54	15.72	11,586	-0.36(-2.24%)
Dec 13, 2021	16.50	16.95	15.72	16.08	6,723	-0.42(-2.55%)
Dec 10, 2021	16.85	17.49	15.98	16.50	47,629	-0.15(-0.90%)
Dec 09, 2021	15.91	17.17	15.91	16.65	74,107	+0.43(+2.65%)
Dec 08, 2021	16.78	16.78	15.69	16.22	19,591	-0.28(-1.70%)
Dec 07, 2021	15.53	17.25	15.53	16.50	51,824	+0.50(+3.12%)
Dec 06, 2021	15.67	16.00	14.81	16.00	7,376	+0.62(+4.03%)
Dec 03, 2021	16.00	16.00	15.38	15.38	3,277	-0.47(-2.97%)
Dec 02, 2021	16.02	16.55	15.55	15.85	5,441	-0.12(-0.78%)
Dec 01, 2021	15.74	16.45	15.51	15.97	3,530	-0.08(-0.49%)
Nov 30, 2021	16.13	16.23	15.00	16.05	13,301	+0.03(+0.21%)
Nov 29, 2021	16.10	16.37	15.55	16.02	5,559	+0.02(+0.12%)
Nov 26, 2021	15.79	16.15	15.29	16.00	9,929	-0.42(-2.56%)
Nov 24, 2021	16.10	16.70	16.10	16.42	11,547	+0.24(+1.48%)
Nov 23, 2021	16.21	16.21	15.40	16.18	20,103	+0.09(+0.56%)
Nov 22, 2021	16.66	16.75	15.78	16.09	14,936	-0.25(-1.53%)
Nov 19, 2021	16.73	16.75	16.08	16.34	12,636	-0.64(-3.77%)
Nov 18, 2021	17.48	17.00	16.94	16.98	12,521	-0.81(-4.55%)
Nov 17, 2021	17.45	18.00	17.20	17.79	14,311	+0.14(+0.79%)
Nov 16, 2021	18.02	18.21	17.65	17.65	20,701	-0.60(-3.26%)
Nov 15, 2021	17.81	18.25	17.64	18.25	11,243	+0.26(+1.44%)
Nov 12, 2021	18.18	18.20	17.90	17.99	9,421	+0.04(+0.20%)
Nov 11, 2021	18.36	18.36	17.78	17.95	12,089	-0.49(-2.66%)
Nov 10, 2021	18.45			18.44	22,092	+0.03(+0.16%)
Nov 09, 2021	18.45	18.45	18.10	18.41	11,136	+0.16(+0.88%)
Nov 08, 2021	18.27	18.48	18.15	18.25	11,157	-0.07(-0.38%)
Nov 05, 2021	18.74	18.74	18.10	18.32	18,934	-0.06(-0.33%)
Nov 04, 2021	18.73	18.95	18.15	18.38	39,117	-0.37(-1.97%)
Nov 03, 2021	18.11	19.42	18.11	18.75	38,009	-0.09(-0.48%)
Nov 02, 2021	19.50	20.31	18.20	18.84	132,324	-2.54(-11.88%)
Nov 01, 2021	20.92	22.16	20.90	21.38	32,646	+0.36(+1.71%)
Oct 29, 2021	20.75	21.18	20.35	21.02	15,121	+0.20(+0.96%)
Oct 28, 2021	21.42	21.66	20.58	20.82	17,090	-0.38(-1.79%)
Oct 27, 2021	22.00	22.77	20.87	21.20	25,830	-0.91(-4.12%)
Oct 26, 2021	21.85			22.11	98,847	+0.29(+1.33%)
Oct 25, 2021	20.81	22.44	20.34	21.82	71,155	+1.06(+5.11%)
Oct 22, 2021	21.21	21.53	20.28	20.76	102,322	-0.17(-0.81%)
Oct 21, 2021	21.06	21.57	20.72	20.93	22,548	+0.03(+0.14%)
Oct 20, 2021	20.81	21.54	20.61	20.90	40,796	+0.55(+2.70%)
Oct 19, 2021	20.25	20.85	19.82	20.35	20,682	+0.14(+0.69%)
Oct 18, 2021	20.33	21.32	20.20	20.21	37,769	-0.10(-0.49%)
Oct 15, 2021	20.00	21.81	20.00	20.31	90,072	+0.34(+1.69%)
Oct 14, 2021	19.98	20.44	19.73	19.97	14,014	+0.01(+0.06%)
Oct 13, 2021	19.90	20.14	19.63	19.96	9,362	+0.09(+0.46%)
Oct 12, 2021	19.70	20.22	19.65	19.87	8,615	+0.16(+0.81%)
Oct 11, 2021	19.84	20.18	19.56	19.71	8,872	-0.17(-0.86%)
Oct 08, 2021	20.70	21.15	19.88	19.88	49,101	-0.87(-4.19%)
Oct 07, 2021	20.70	21.29	20.64	20.75	17,193	+0.27(+1.32%)
Oct 06, 2021	19.82	20.48	19.66	20.48	14,811	+0.26(+1.29%)
Oct 05, 2021	19.59	20.88	19.35	20.22	138,065	+0.96(+4.98%)
Oct 04, 2021	19.90	19.90	19.06	19.26	26,250	-0.26(-1.33%)