Cohen & Company Inc (NY: COHN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	3.650	3.650	3.296	3.320	4,312	-0.19(-5.41%)
Mar 30, 2020	3.570	3.570	3.290	3.510	1,962	+0.25(+7.67%)
Mar 27, 2020	3.370	3.480	3.065	3.260	16,900	-0.36(-9.94%)
Mar 26, 2020	3.250	3.690	2.870	3.620	39,888	+0.27(+8.06%)
Mar 25, 2020	3.720	3.720	3.280	3.350	4,642	-0.05(-1.47%)
Mar 24, 2020	3.730	3.730	3.370	3.400	4,443	+0.00(+0.00%)
Mar 23, 2020	3.340	3.640	3.050	3.400	4,410	-0.21(-5.69%)
Mar 20, 2020	3.800	3.800	3.300	3.605	6,900	-0.10(-2.57%)
Mar 19, 2020	2.910	3.720	2.910	3.700	8,548	+0.57(+18.21%)
Mar 18, 2020	4.050	4.050	2.820	3.130	24,707	-0.66(-17.31%)
Mar 17, 2020	4.110	4.110	3.330	3.785	39,393	-0.05(-1.43%)
Mar 16, 2020	4.330	4.330	3.530	3.840	11,288	-0.29(-7.02%)
Mar 13, 2020	4.270	4.530	3.530	4.130	33,600	+0.23(+5.90%)
Mar 12, 2020	3.940	4.310	3.840	3.900	37,511	-0.51(-11.56%)
Mar 11, 2020	4.760	4.850	3.940	4.410	30,054	-0.34(-7.16%)
Mar 10, 2020	4.340	4.970	4.310	4.750	33,282	+0.41(+9.54%)
Mar 09, 2020	3.940	4.500	3.200	4.336	69,021	+0.09(+2.03%)
Mar 06, 2020	5.330	5.330	4.250	4.250	145,200	-0.86(-16.83%)
Mar 05, 2020	7.700	7.710	5.000	5.110	1,043,515	+1.11(+27.75%)
Mar 04, 2020	4.180	4.180	3.630	4.000	3,708	-0.06(-1.48%)
Mar 03, 2020	3.990	4.190	3.750	4.060	8,923	+0.28(+7.41%)
Mar 02, 2020	3.710	3.790	3.300	3.780	26,929	-0.21(-5.26%)
Feb 28, 2020	4.000	4.040	3.590	3.990	21,500	-0.05(-1.24%)
Feb 27, 2020	4.220	4.426	3.926	4.040	2,297	-0.28(-6.48%)
Feb 26, 2020	4.100	4.600	4.050	4.320	38,999	+0.30(+7.46%)
Feb 25, 2020	3.990	4.270	3.850	4.020	37,274	-0.01(-0.36%)
Feb 24, 2020	3.800	4.135	3.800	4.034	18,294	-0.17(-3.94%)
Feb 21, 2020	4.350	4.990	4.060	4.200	104,400	-0.28(-6.25%)
Feb 20, 2020	4.600	4.890	4.350	4.480	33,172	-0.18(-3.81%)
Feb 19, 2020	4.400	4.840	4.400	4.657	27,305	+0.20(+4.45%)
Feb 18, 2020	4.790	5.010	4.459	4.459	44,515	-0.10(-2.12%)
Feb 14, 2020	4.530	4.800	4.400	4.555	40,000	-0.01(-0.32%)
Feb 13, 2020	4.279	4.640	4.244	4.570	17,709	+0.24(+5.44%)
Feb 12, 2020	4.112	4.447	4.112	4.334	13,820	+0.08(+1.98%)
Feb 11, 2020	4.150	4.690	4.050	4.250	31,519	-0.01(-0.23%)
Feb 10, 2020	4.400	4.400	4.010	4.260	17,616	-0.00(-0.08%)
Feb 07, 2020	3.944	4.500	3.944	4.264	48,600	+0.41(+10.74%)
Feb 06, 2020	3.970	4.000	3.751	3.850	4,319	-0.03(-0.77%)
Feb 05, 2020	3.550	4.100	3.550	3.880	60,550	+0.20(+5.43%)
Feb 04, 2020	3.670	4.000	3.600	3.680	38,477	+0.10(+2.66%)
Feb 03, 2020	3.690	4.120	3.490	3.585	41,239	+0.08(+2.43%)
Jan 31, 2020	3.540	3.800	3.450	3.500	27,400	-0.13(-3.58%)
Jan 30, 2020	3.900	4.100	3.390	3.630	33,363	-0.31(-7.98%)
Jan 29, 2020	3.940	4.351	3.920	3.945	29,908	-0.03(-0.63%)
Jan 28, 2020	3.910	4.190	3.880	3.970	16,668	-0.15(-3.66%)
Jan 27, 2020	3.868	5.720	3.850	4.121	373,976	+0.27(+7.04%)
Jan 24, 2020	4.100	4.100	3.850	3.850	8,300	-0.24(-5.81%)
Jan 23, 2020	4.000	4.100	3.850	4.088	6,855	-0.01(-0.30%)
Jan 22, 2020	4.000	4.190	3.820	4.100	52,539	+0.33(+8.75%)
Jan 21, 2020	3.610	4.050	3.370	3.770	82,839	+0.16(+4.43%)
Jan 17, 2020	4.010	4.220	3.604	3.610	50,200	-0.33(-8.38%)
Jan 16, 2020	3.810	4.900	3.700	3.940	232,510	-0.00(-0.13%)
Jan 15, 2020	4.330	4.330	3.870	3.945	16,302	-0.13(-3.07%)
Jan 14, 2020	4.480	4.480	4.000	4.070	17,722	-0.16(-3.71%)
Jan 13, 2020	4.040	4.390	4.030	4.227	13,991	-0.10(-2.38%)
Jan 10, 2020	3.962	4.460	3.962	4.330	12,400	+0.02(+0.46%)
Jan 09, 2020	4.350	4.510	4.194	4.310	12,483	-0.04(-0.92%)
Jan 08, 2020	4.330	4.580	3.840	4.350	12,176	+0.04(+1.04%)
Jan 07, 2020	4.490	4.600	4.260	4.305	7,206	+0.04(+0.82%)
Jan 06, 2020	4.000	4.700	3.810	4.270	71,218	+0.48(+12.66%)
Jan 03, 2020	3.850	3.930	3.700	3.790	17,600	+0.02(+0.53%)