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%)