Cohen & Company Inc (NY: COHN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	7.700	8.203	7.700	8.150	5,227	-0.10(-1.21%)
Jan 30, 2019	8.250	8.250	8.250	8.250	31	+0.00(+0.00%)
Jan 29, 2019	8.250	8.250	8.250	8.250	28	+0.00(+0.00%)
Jan 28, 2019	8.250	8.250	8.250	8.250	12	+0.00(+0.00%)
Jan 25, 2019	8.250	8.250	8.250	8.250	100	+0.00(+0.00%)
Jan 24, 2019	8.330	8.380	8.250	8.250	4,465	-0.00(-0.00%)
Jan 23, 2019	8.250	8.250	8.250	8.250	117	+0.00(+0.00%)
Jan 22, 2019	8.250	8.250	8.250	8.250	6,220	-0.04(-0.48%)
Jan 18, 2019	8.290	8.290	8.250	8.290	1,800	-0.26(-3.04%)
Jan 17, 2019	8.190	8.580	8.190	8.550	2,443	+0.21(+2.52%)
Jan 16, 2019	8.340	8.340	8.340	8.340	13	+0.00(+0.00%)
Jan 15, 2019	8.230	8.450	7.980	8.340	3,432	-0.06(-0.72%)
Jan 14, 2019	8.230	8.410	8.110	8.400	2,412	-0.33(-3.78%)
Jan 11, 2019	8.300	8.800	8.300	8.730	1,600	-0.04(-0.47%)
Jan 10, 2019	8.620	9.296	8.240	8.771	5,934	+0.16(+1.87%)
Jan 09, 2019	8.150	8.960	8.150	8.610	2,224	+0.27(+3.24%)
Jan 08, 2019	8.770	8.770	8.070	8.340	4,753	-0.53(-5.98%)
Jan 07, 2019	8.870	8.870	8.870	8.870	409	-0.38(-4.11%)
Jan 04, 2019	8.680	9.250	8.680	9.250	1,300	-0.12(-1.28%)
Jan 03, 2019	8.550	9.398	8.550	9.370	935	-0.10(-1.05%)
Jan 02, 2019	9.240	9.500	8.380	9.470	1,957	+1.04(+12.34%)
Dec 31, 2018	8.310	9.490	8.310	8.430	1,200	-0.31(-3.55%)
Dec 28, 2018	7.990	8.740	7.990	8.740	300	-0.03(-0.30%)
Dec 27, 2018	7.750	8.800	7.750	8.766	3,410	+0.38(+4.48%)
Dec 26, 2018	7.590	8.393	7.590	8.390	1,639	+0.37(+4.61%)
Dec 24, 2018	7.800	8.450	7.800	8.020	1,400	-0.42(-4.98%)
Dec 21, 2018	8.190	8.530	8.100	8.440	2,100	+0.21(+2.55%)
Dec 20, 2018	8.030	8.230	7.550	8.230	847	-0.55(-6.26%)
Dec 19, 2018	8.940	8.940	8.780	8.780	640	-0.10(-1.13%)
Dec 18, 2018	8.880	8.880	8.880	8.880	88	+0.00(+0.00%)
Dec 17, 2018	8.880	8.880	8.880	8.880	1	+0.00(+0.00%)
Dec 14, 2018	8.880	8.880	8.880	8.880	100	+0.00(+0.00%)
Dec 13, 2018	8.880	8.880	8.880	8.880	618	-0.62(-6.53%)
Dec 12, 2018	8.470	9.500	8.020	9.500	2,272	+0.81(+9.28%)
Dec 11, 2018	8.560	8.986	8.350	8.693	4,591	-0.27(-2.98%)
Dec 10, 2018	7.850	8.960	7.734	8.960	4,602	+0.43(+5.04%)
Dec 07, 2018	8.200	8.530	7.500	8.530	3,800	+1.13(+15.27%)
Dec 06, 2018	8.530	8.993	7.400	7.400	7,226	-1.40(-15.91%)
Dec 04, 2018	8.800	8.800	8.800	8.800	100	+0.00(+0.00%)
Dec 03, 2018	8.800	8.992	8.800	8.800	1,175	-0.09(-1.01%)
Nov 30, 2018	8.810	8.960	8.770	8.890	2,600	+0.04(+0.45%)
Nov 29, 2018	9.120	9.500	8.800	8.850	3,744	+0.04(+0.45%)
Nov 28, 2018	8.620	9.260	8.610	8.810	5,518	-0.19(-2.14%)
Nov 27, 2018	8.680	9.003	8.680	9.003	492	-0.12(-1.29%)
Nov 26, 2018	9.220	9.220	9.000	9.120	1,356	+0.23(+2.59%)
Nov 23, 2018	8.650	9.280	8.650	8.890	1,700	-0.61(-6.42%)
Nov 21, 2018		9.500	9.500	9.500	0	+0.90(+10.45%)
Nov 20, 2018	8.820	9.170	8.290	8.601	2,415	-0.46(-5.08%)
Nov 19, 2018	9.010	9.280	8.900	9.061	2,619	-0.41(-4.32%)
Nov 16, 2018	9.210	9.770	9.210	9.470	2,100	-0.11(-1.15%)
Nov 15, 2018	9.580	9.580	9.580	9.580	205	-0.20(-2.04%)
Nov 14, 2018	9.500	9.780	9.500	9.780	1,650	-0.05(-0.51%)
Nov 13, 2018	9.640	9.830	9.630	9.830	2,463	+0.03(+0.33%)
Nov 12, 2018	9.800	9.805	9.660	9.797	1,848	-0.08(-0.84%)
Nov 09, 2018	9.880	9.880	9.880	9.880	100	-0.13(-1.30%)
Nov 08, 2018	9.610	10.01	9.610	10.01	1,007	+0.01(+0.10%)
Nov 07, 2018	9.850	10.09	9.620	10.00	7,620	-0.30(-2.91%)
Nov 06, 2018	9.500	10.30	9.500	10.30	3,995	+0.07(+0.68%)
Nov 05, 2018	9.660	10.23	9.660	10.23	2,304	+0.53(+5.46%)
Nov 02, 2018	10.21	10.41	9.700	9.700	6,400	-0.02(-0.21%)