Cohen & Company Inc (NY: COHN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	2.980	3.200	2.960	3.000	1,500	+0.05(+1.69%)
Nov 27, 2019	3.190	3.350	2.900	2.950	5,300	-0.55(-15.71%)
Nov 26, 2019	3.780	3.800	3.500	3.500	36,374	-0.30(-7.89%)
Nov 25, 2019	3.800	3.800	3.700	3.800	1,800	-0.08(-1.94%)
Nov 22, 2019	3.875	3.875	3.875	3.875	100	-0.00(-0.13%)
Nov 21, 2019	4.060	4.060	3.820	3.880	3,731	+0.14(+3.74%)
Nov 20, 2019	3.910	4.090	3.600	3.740	5,320	+0.24(+6.86%)
Nov 19, 2019	3.740	3.740	3.500	3.500	2,618	+0.00(+0.00%)
Nov 18, 2019	3.870	3.870	3.500	3.500	3,645	-0.19(-5.21%)
Nov 15, 2019	3.742	3.742	3.692	3.692	1,100	-0.05(-1.44%)
Nov 14, 2019	3.747	3.747	3.747	3.747	1,079	-0.15(-3.93%)
Nov 13, 2019	3.900	3.900	3.900	3.900	20	+0.00(+0.00%)
Nov 12, 2019	3.960	3.960	3.550	3.900	2,017	+0.05(+1.26%)
Nov 11, 2019	3.852	3.852	3.852	3.852	18	+0.00(+0.00%)
Nov 08, 2019	3.852	3.852	3.852	3.852	100	+0.00(+0.00%)
Nov 07, 2019	4.010	4.010	3.852	3.852	650	-0.40(-9.37%)
Nov 05, 2019		4.250	4.250	4.250	0	+0.00(+0.00%)
Nov 04, 2019	3.946	4.250	3.946	4.250	230	-0.05(-1.16%)
Nov 01, 2019	4.300	4.300	4.300	4.300	100	+0.00(+0.00%)
Oct 31, 2019	4.300	4.300	4.300	4.300	27	+0.00(+0.00%)
Oct 30, 2019	4.354	4.560	4.020	4.300	6,023	-0.52(-10.79%)
Oct 29, 2019	4.990	5.000	4.530	4.820	2,146	+0.14(+2.99%)
Oct 28, 2019	4.740	4.750	4.510	4.680	2,748	-0.07(-1.47%)
Oct 25, 2019	4.730	5.000	4.573	4.750	5,700	-0.28(-5.47%)
Oct 24, 2019	5.120	5.200	4.628	5.025	7,492	-0.12(-2.32%)
Oct 23, 2019	4.850	5.190	4.850	5.144	24,145	+0.44(+9.45%)
Oct 22, 2019	4.910	4.950	4.700	4.700	3,192	-0.10(-2.08%)
Oct 21, 2019	4.820	4.820	4.650	4.800	1,934	+0.00(+0.00%)
Oct 18, 2019	4.360	4.800	4.330	4.800	600	+0.18(+3.90%)
Oct 17, 2019	3.925	4.830	3.925	4.620	24,302	+0.38(+8.96%)
Oct 16, 2019	4.200	4.250	4.093	4.240	1,879	+0.10(+2.42%)
Oct 15, 2019	4.240	4.240	3.900	4.140	990	+0.08(+1.97%)
Oct 14, 2019	3.630	4.280	3.630	4.060	1,598	-0.06(-1.46%)
Oct 11, 2019	4.120	4.120	4.120	4.120	500	+0.11(+2.64%)
Oct 10, 2019	4.014	4.014	4.014	4.014	407	-0.09(-2.10%)
Oct 09, 2019	4.100	4.100	4.100	4.100	63	+0.00(+0.00%)
Oct 08, 2019	4.100			4.100	64	+0.00(+0.00%)
Oct 07, 2019	4.280	4.280	4.040	4.100	3,691	+0.03(+0.74%)
Oct 04, 2019	3.980	4.220	3.980	4.070	2,000	+0.09(+2.26%)
Oct 03, 2019	3.980	4.000	3.700	3.980	3,268	+0.04(+1.02%)
Oct 02, 2019	3.810	4.000	3.810	3.940	1,065	-0.06(-1.50%)
Oct 01, 2019	4.000	4.000	4.000	4.000	271	-0.10(-2.44%)
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%)