Cohen & Company Inc (NY: COHN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	3.900	4.100	3.764	4.100	10,250	+0.38(+10.22%)
Sep 27, 2019	3.650	3.720	3.650	3.720	3,500	-0.07(-1.85%)
Sep 26, 2019	3.790	3.790	3.790	3.790	136	-0.01(-0.26%)
Sep 25, 2019	3.760	3.800	3.760	3.800	647	+0.15(+4.11%)
Sep 24, 2019	3.950	3.950	3.550	3.650	5,089	+0.04(+1.01%)
Sep 23, 2019	3.750	3.850	3.613	3.613	4,035	-0.34(-8.52%)
Sep 20, 2019	3.710	3.950	3.710	3.950	1,400	+0.00(+0.00%)
Sep 19, 2019	3.830	3.950	3.830	3.950	1,683	+0.10(+2.60%)
Sep 18, 2019	3.530	3.850	3.500	3.850	7,333	-0.03(-0.77%)
Sep 17, 2019	3.910	3.948	3.530	3.880	9,588	-0.03(-0.77%)
Sep 16, 2019	3.997	4.000	3.643	3.910	11,690	-0.07(-1.76%)
Sep 13, 2019	3.850	3.980	3.850	3.980	7,800	+0.29(+7.86%)
Sep 12, 2019	3.610	4.210	3.610	3.690	18,469	-0.04(-1.03%)
Sep 11, 2019	3.260	4.080	3.250	3.728	15,781	+0.47(+14.37%)
Sep 10, 2019	3.284	3.284	3.260	3.260	2,215	+0.00(+0.00%)
Sep 09, 2019	3.195	3.300	3.135	3.260	3,305	+0.01(+0.31%)
Sep 06, 2019	3.370	3.420	3.250	3.250	4,900	-0.20(-5.80%)
Sep 05, 2019	3.510	3.530	3.410	3.450	6,168	+0.11(+3.29%)
Sep 04, 2019	3.540	3.570	3.340	3.340	2,342	-0.22(-6.18%)
Sep 03, 2019	3.419	3.560	3.340	3.560	599	-0.11(-3.06%)
Aug 29, 2019		3.672	3.672	3.672	0	-0.01(-0.20%)
Aug 28, 2019	3.600	3.920	3.600	3.680	615	+0.03(+0.82%)
Aug 27, 2019	3.900	3.900	3.650	3.650	4,531	-0.39(-9.65%)
Aug 26, 2019	3.900	4.040	3.880	4.040	2,192	-0.06(-1.46%)
Aug 23, 2019	4.100	4.100	4.100	4.100	100	+0.00(+0.00%)
Aug 22, 2019	4.100	4.100	4.100	4.100	1,006	+0.04(+0.97%)
Aug 21, 2019	4.050	4.100	4.050	4.061	1,321	+0.13(+3.32%)
Aug 20, 2019	3.930	3.930	3.930	3.930	215	-0.06(-1.50%)
Aug 19, 2019	4.100	4.100	3.910	3.990	7,061	-0.10(-2.44%)
Aug 16, 2019	4.130	4.330	4.090	4.090	7,200	+0.24(+6.23%)
Aug 15, 2019	4.085	4.085	3.450	3.850	13,134	-0.03(-0.83%)
Aug 14, 2019	4.270	4.270	3.878	3.882	11,033	-0.22(-5.31%)
Aug 13, 2019	4.500	4.550	4.010	4.100	14,393	-0.40(-8.89%)
Aug 12, 2019	4.680	4.760	4.500	4.500	5,538	+0.01(+0.19%)
Aug 09, 2019	4.700	4.900	4.491	4.492	7,600	-0.22(-4.64%)
Aug 08, 2019	4.750	4.824	4.700	4.710	8,261	+0.41(+9.53%)
Aug 07, 2019	4.300	4.508	4.300	4.300	8,213	+0.00(+0.00%)
Aug 06, 2019	4.300	4.300	4.300	4.300	111	-0.19(-4.15%)
Aug 05, 2019	4.310	4.540	4.310	4.486	1,325	-0.11(-2.48%)
Aug 02, 2019	4.600	4.694	4.600	4.600	3,100	+0.00(+0.00%)
Aug 01, 2019	4.600	4.600	4.600	4.600	521	-0.26(-5.39%)
Jul 31, 2019	4.862	4.862	4.862	4.862	285	+0.07(+1.50%)
Jul 30, 2019	4.790	4.790	4.790	4.790	313	-0.07(-1.44%)
Jul 29, 2019	4.860			4.860	154	+0.00(+0.00%)
Jul 26, 2019	4.940	4.940	4.780	4.860	1,600	+0.08(+1.67%)
Jul 25, 2019	4.950	4.950	4.780	4.780	1,340	-0.11(-2.25%)
Jul 24, 2019	4.490	5.180	4.470	4.890	14,117	-0.06(-1.21%)
Jul 23, 2019	5.030	5.050	4.950	4.950	7,545	+0.00(+0.00%)
Jul 22, 2019	4.850	5.145	4.800	4.950	12,409	-0.09(-1.81%)
Jul 19, 2019	5.327	5.327	4.960	5.041	10,200	-0.01(-0.17%)
Jul 18, 2019	4.800	5.260	4.800	5.050	10,604	+0.12(+2.43%)
Jul 17, 2019	4.700	5.160	4.700	4.930	7,041	+0.13(+2.71%)
Jul 16, 2019	4.850	5.150	4.660	4.800	12,694	-0.10(-2.04%)
Jul 15, 2019	4.800	5.490	4.600	4.900	10,375	+0.10(+2.08%)
Jul 12, 2019	4.650	4.890	4.630	4.800	10,100	+0.04(+0.84%)
Jul 11, 2019	4.520	4.930	4.480	4.760	10,792	+0.28(+6.24%)
Jul 10, 2019	4.410	4.790	4.360	4.481	7,507	+0.08(+1.83%)
Jul 09, 2019	4.400	4.400	4.400	4.400	135	-0.12(-2.65%)
Jul 08, 2019	4.420	4.521	4.400	4.520	2,765	-0.24(-5.00%)
Jul 05, 2019	4.380	4.758	4.380	4.758	600	+0.03(+0.55%)
Jul 03, 2019	4.760	5.135	4.590	4.732	11,200	+0.19(+4.11%)
Jul 02, 2019	4.520	4.603	4.390	4.545	20,211	-0.02(-0.54%)