Cohen & Company Inc (NY: COHN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		10.93	10.93	10.93	0	+0.65(+6.28%)
Mar 27, 2018		10.28	10.28	10.28	7	+0.08(+0.83%)
Mar 23, 2018		10.20	10.20	10.20	104	+0.00(+0.00%)
Mar 22, 2018	10.21	10.24	10.20	10.20	2,835	-0.01(-0.10%)
Mar 21, 2018	10.21	10.21	10.21	10.21	196	-0.01(-0.05%)
Mar 19, 2018		10.22	10.22	10.22	8	-0.98(-8.79%)
Mar 16, 2018	11.19	11.43	11.19	11.20	4,054	+0.00(+0.00%)
Mar 15, 2018	11.20	11.20	11.19	11.20	604	+0.04(+0.36%)
Mar 14, 2018	11.16	11.16	11.16	11.16	146	+0.66(+6.29%)
Mar 08, 2018		10.50	10.50	10.50	63	-0.70(-6.25%)
Mar 07, 2018	11.25	11.25	11.20	11.20	449	+0.45(+4.19%)
Mar 06, 2018	10.99	11.00	10.75	10.75	1,886	+0.43(+4.17%)
Mar 05, 2018	10.28	10.47	10.01	10.32	1,435	-0.65(-5.93%)
Mar 01, 2018		10.97	10.97	10.97	30	+0.44(+4.18%)
Feb 27, 2018		10.53	10.53	10.53	17	-0.56(-5.05%)
Feb 26, 2018	10.90	11.61	10.90	11.09	599	+0.10(+0.91%)
Feb 22, 2018		10.99	10.99	10.99	62	+0.54(+5.17%)
Feb 21, 2018	10.10	10.85	10.10	10.45	3,144	+0.66(+6.70%)
Feb 20, 2018	10.20	10.20	9.794	9.794	791	-0.41(-3.98%)
Feb 16, 2018		10.20	10.20	10.20	0	+0.33(+3.34%)
Feb 15, 2018	9.798	9.990	9.798	9.870	3,401	+0.12(+1.23%)
Feb 12, 2018		9.750	9.750	9.750	75	-0.25(-2.50%)
Feb 09, 2018	9.770	10.08	9.770	10.00	1,860	+0.11(+1.11%)
Feb 08, 2018	9.890	9.890	9.890	9.890	560	-0.01(-0.10%)
Feb 06, 2018		9.900	9.900	9.900	30	+0.15(+1.54%)
Feb 05, 2018	9.770	10.02	9.750	9.750	3,547	+0.00(+0.00%)
Feb 02, 2018	9.770	9.770	9.750	9.750	608	-0.00(-0.00%)
Feb 01, 2018	9.750	9.750	9.750	9.750	791	-0.17(-1.70%)
Jan 30, 2018		9.919	9.919	9.919	75	+0.17(+1.73%)
Jan 29, 2018	9.750	9.750	9.750	9.750	1,143	-0.10(-1.02%)
Jan 26, 2018	9.850	9.850	9.850	9.850	281	+0.10(+1.03%)
Jan 24, 2018		9.750	9.750	9.750	14	-0.14(-1.42%)
Jan 23, 2018	9.864	9.890	9.864	9.890	1,324	-0.11(-1.10%)
Jan 19, 2018		10.00	10.00	10.00	44	+0.46(+4.84%)
Jan 18, 2018	9.477	9.539	9.477	9.539	1,325	-0.01(-0.07%)
Jan 17, 2018	9.545	9.545	9.545	9.545	518	+0.03(+0.26%)
Jan 16, 2018	9.357	9.530	9.300	9.520	2,255	+0.31(+3.37%)
Jan 12, 2018		9.210	9.210	9.210	0	+0.00(+0.00%)
Jan 11, 2018	9.260	9.260	9.200	9.210	2,625	-0.70(-7.07%)
Jan 10, 2018	10.21	10.30	9.910	9.910	3,996	+0.11(+1.13%)
Jan 09, 2018	9.800	9.800	9.752	9.800	793	+0.04(+0.41%)
Jan 08, 2018	9.251	10.00	9.251	9.760	3,627	+0.06(+0.62%)
Jan 05, 2018	8.760	10.09	8.760	9.700	6,763	+0.95(+10.86%)
Jan 04, 2018	8.274	9.150	8.274	8.750	2,508	+0.23(+2.70%)
Jan 03, 2018	8.250	8.950	8.240	8.520	9,746	+0.32(+3.90%)
Jan 02, 2018		8.200	8.020	8.200	8,304	+0.18(+2.24%)
Dec 29, 2017		8.020	8.020	8.020	0	-0.06(-0.74%)
Dec 28, 2017	8.200	8.200	7.980	8.080	1,084	+0.09(+1.13%)
Dec 27, 2017	7.745	7.990	7.745	7.990	1,462	+0.29(+3.77%)
Dec 26, 2017	7.639	7.870	7.639	7.700	4,842	-0.02(-0.26%)
Dec 22, 2017	7.683	7.740	7.683	7.720	11,840	+0.10(+1.31%)
Dec 21, 2017	7.525	7.620	7.525	7.620	968	+0.06(+0.78%)
Dec 20, 2017	7.566	7.566	7.560	7.561	1,069	-0.09(-1.17%)
Dec 19, 2017	7.711	7.720	7.510	7.650	7,152	+0.14(+1.86%)
Dec 18, 2017	7.690	7.990	7.500	7.510	9,170	-0.38(-4.82%)
Dec 15, 2017	7.570	7.890	7.500	7.890	2,283	+0.22(+2.87%)
Dec 14, 2017	7.700	7.725	7.527	7.670	3,493	-0.11(-1.41%)
Dec 13, 2017	7.604	7.780	7.520	7.780	3,096	+0.07(+0.91%)
Dec 12, 2017	7.638	7.710	7.638	7.710	2,672	-0.08(-1.03%)
Dec 11, 2017	7.830	7.830	7.780	7.790	1,234	+0.10(+1.30%)
Dec 08, 2017	7.667	7.690	7.667	7.690	1,803	-0.01(-0.13%)
Dec 06, 2017		7.700	7.700	7.700	139	-0.12(-1.59%)
Dec 05, 2017	7.800	7.824	7.800	7.824	481	+0.02(+0.31%)
Dec 04, 2017		8.000	7.730	7.800	2,994	+0.07(+0.91%)
Dec 01, 2017	7.710	7.890	7.710	7.730	1,435	+0.13(+1.70%)
Nov 30, 2017	7.601	7.601	7.601	7.601	404	-0.09(-1.16%)
Nov 29, 2017	7.690	7.690	7.690	7.690	272	-0.16(-2.00%)
Nov 28, 2017	7.663	8.000	7.663	7.847	1,778	+0.06(+0.73%)
Nov 27, 2017	7.650	7.870	7.650	7.790	3,870	+0.14(+1.83%)
Nov 24, 2017	7.650	7.650	7.650	7.650	299	-0.41(-5.08%)
Nov 22, 2017	8.042	8.090	8.042	8.060	2,510	+0.31(+4.03%)
Nov 20, 2017		7.748	7.748	7.748	155	-0.65(-7.76%)
Nov 17, 2017	8.510	8.510	8.350	8.400	2,293	-0.11(-1.29%)
Nov 16, 2017	8.559	8.559	8.450	8.510	3,278	-0.36(-4.02%)
Nov 15, 2017	8.805	9.000	8.790	8.866	6,355	-0.12(-1.28%)
Nov 14, 2017	8.740	8.981	8.740	8.981	1,196	+0.16(+1.83%)
Nov 13, 2017	8.820	8.820	8.810	8.820	1,295	-0.10(-1.12%)
Nov 10, 2017	9.259	9.259	8.920	8.920	1,239	-0.08(-0.89%)
Nov 09, 2017	9.101	9.101	8.740	9.000	884	-0.11(-1.21%)
Nov 08, 2017	8.980	9.148	8.980	9.110	663	+0.19(+2.13%)
Nov 07, 2017	8.810	9.070	8.650	8.920	3,442	+0.10(+1.16%)
Nov 06, 2017	8.800	8.888	8.800	8.818	1,516	-0.09(-1.04%)
Nov 03, 2017	9.078	9.078	8.910	8.910	1,533	+0.02(+0.25%)
Nov 02, 2017	9.000	9.000	8.888	8.888	1,565	+0.05(+0.54%)
Nov 01, 2017	9.780	9.875	8.840	8.840	14,270	-1.09(-10.97%)
Oct 31, 2017	9.830	10.16	9.830	9.929	879	-0.02(-0.21%)
Oct 30, 2017	9.950	9.950	9.950	9.950	375	+0.05(+0.50%)
Oct 24, 2017		9.900	9.900	9.900	56	-0.10(-1.00%)
Oct 23, 2017	10.10	10.10	9.970	10.00	3,052	-0.29(-2.82%)
Oct 20, 2017	10.00	10.29	10.00	10.29	9,197	+0.28(+2.80%)
Oct 19, 2017	10.06	10.06	10.01	10.01	3,160	-0.29(-2.82%)
Oct 18, 2017	10.30	10.30	10.30	10.30	461	+0.10(+0.98%)
Oct 17, 2017	10.20	10.20	10.20	10.20	366	+0.15(+1.49%)
Oct 13, 2017		10.05	10.05	10.05	78	-0.20(-1.95%)
Oct 11, 2017		10.25	10.25	10.25	128	+0.00(+0.00%)
Oct 09, 2017		10.25	10.25	10.25	77	-0.30(-2.84%)
Oct 06, 2017	10.50	10.55	10.50	10.55	318	+0.05(+0.48%)
Oct 05, 2017	10.50	10.50	10.50	10.50	481	-0.21(-1.96%)
Oct 04, 2017	10.78	10.78	9.950	10.71	2,255	-0.10(-0.95%)
Oct 03, 2017	10.81	10.81	10.81	10.81	478	-0.18(-1.67%)
Oct 02, 2017	10.98	11.00	10.98	11.00	547	-0.00(-0.04%)
Sep 28, 2017				11.00	181	+0.00(+0.00%)
Sep 27, 2017	11.02	11.12	11.00	11.00	4,383	-0.00(-0.00%)
Sep 26, 2017	11.00	11.00	11.00	11.00	271	-0.01(-0.05%)
Sep 22, 2017				11.01	129	+0.21(+1.91%)
Sep 21, 2017	10.80	10.80	10.80	10.80	216	+0.02(+0.19%)
Sep 19, 2017				10.78	5	-0.01(-0.07%)
Sep 18, 2017	10.79	10.79	10.79	10.79	529	-0.71(-6.20%)
Sep 15, 2017	11.50	11.50	11.50	11.50	1,092	+0.19(+1.68%)
Sep 13, 2017				11.31	131	+0.26(+2.35%)
Sep 12, 2017	11.02	11.05	11.02	11.05	1,612	+0.09(+0.82%)
Sep 11, 2017	11.07	11.07	10.88	10.96	1,526	-0.30(-2.66%)
Sep 08, 2017	10.50	11.33	10.50	11.26	1,171	+0.68(+6.45%)
Sep 07, 2017	10.55	10.58	10.50	10.58	1,494	+0.02(+0.17%)
Sep 06, 2017	10.55	10.56	10.55	10.56	737	+0.12(+1.15%)