Cohen & Company Inc (NY: COHN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2020	3.720	3.950	3.600	3.770	21,316	-0.18(-4.56%)
Dec 31, 2019	3.520	3.950	3.290	3.950	27,800	+0.42(+12.04%)
Dec 30, 2019	3.580	3.720	3.460	3.526	15,711	-0.29(-7.61%)
Dec 27, 2019	3.390	3.820	3.390	3.816	14,100	+0.19(+5.13%)
Dec 26, 2019	3.950	3.950	3.340	3.630	13,656	-0.02(-0.55%)
Dec 24, 2019	3.930	3.940	3.320	3.650	11,600	+0.13(+3.79%)
Dec 23, 2019	3.724	3.940	3.300	3.517	11,770	-0.31(-8.06%)
Dec 20, 2019	3.260	4.000	3.200	3.825	17,800	+0.56(+16.97%)
Dec 19, 2019	3.500	3.500	3.200	3.270	9,406	-0.25(-7.10%)
Dec 18, 2019	3.600	3.640	3.280	3.520	7,971	-0.25(-6.63%)
Dec 17, 2019	3.850	4.090	3.400	3.770	18,029	-0.08(-2.08%)
Dec 16, 2019	4.060	4.300	3.600	3.850	66,563	-0.71(-15.63%)
Dec 13, 2019	4.650	4.840	4.250	4.563	192,600	+0.99(+27.82%)
Dec 12, 2019	3.600	3.700	3.010	3.570	59,755	+0.07(+2.00%)
Dec 11, 2019	3.100	3.990	2.850	3.500	119,811	+0.51(+17.06%)
Dec 10, 2019	3.000	3.000	2.980	2.990	1,072	-0.02(-0.66%)
Dec 09, 2019	3.031	3.043	3.000	3.010	2,296	+0.01(+0.33%)
Dec 06, 2019	3.350	3.380	3.000	3.000	14,600	-0.09(-2.91%)
Dec 05, 2019	2.915	3.090	2.915	3.090	825	-0.05(-1.74%)
Dec 04, 2019	3.340	3.340	3.145	3.145	286	+0.03(+1.11%)
Dec 03, 2019	2.790	3.200	2.790	3.110	2,617	+0.11(+3.67%)