Cohen & Company Inc (NY: COHN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	7.601	7.601	7.601	7.601	404	-0.09(-1.16%)
Nov 29, 2017	7.690	7.690	7.690	7.690	272	-0.16(-2.00%)
Nov 28, 2017	7.663	8.000	7.663	7.847	1,778	+0.06(+0.73%)
Nov 27, 2017	7.650	7.870	7.650	7.790	3,870	+0.14(+1.83%)
Nov 24, 2017	7.650	7.650	7.650	7.650	299	-0.41(-5.08%)
Nov 22, 2017	8.042	8.090	8.042	8.060	2,510	+0.31(+4.03%)
Nov 20, 2017		7.748	7.748	7.748	155	-0.65(-7.76%)
Nov 17, 2017	8.510	8.510	8.350	8.400	2,293	-0.11(-1.29%)
Nov 16, 2017	8.559	8.559	8.450	8.510	3,278	-0.36(-4.02%)
Nov 15, 2017	8.805	9.000	8.790	8.866	6,355	-0.12(-1.28%)
Nov 14, 2017	8.740	8.981	8.740	8.981	1,196	+0.16(+1.83%)
Nov 13, 2017	8.820	8.820	8.810	8.820	1,295	-0.10(-1.12%)
Nov 10, 2017	9.259	9.259	8.920	8.920	1,239	-0.08(-0.89%)
Nov 09, 2017	9.101	9.101	8.740	9.000	884	-0.11(-1.21%)
Nov 08, 2017	8.980	9.148	8.980	9.110	663	+0.19(+2.13%)
Nov 07, 2017	8.810	9.070	8.650	8.920	3,442	+0.10(+1.16%)
Nov 06, 2017	8.800	8.888	8.800	8.818	1,516	-0.09(-1.04%)
Nov 03, 2017	9.078	9.078	8.910	8.910	1,533	+0.02(+0.25%)
Nov 02, 2017	9.000	9.000	8.888	8.888	1,565	+0.05(+0.54%)
Nov 01, 2017	9.780	9.875	8.840	8.840	14,270	-1.09(-10.97%)
Oct 31, 2017	9.830	10.16	9.830	9.929	879	-0.02(-0.21%)
Oct 30, 2017	9.950	9.950	9.950	9.950	375	+0.05(+0.50%)
Oct 24, 2017		9.900	9.900	9.900	56	-0.10(-1.00%)
Oct 23, 2017	10.10	10.10	9.970	10.00	3,052	-0.29(-2.82%)
Oct 20, 2017	10.00	10.29	10.00	10.29	9,197	+0.28(+2.80%)
Oct 19, 2017	10.06	10.06	10.01	10.01	3,160	-0.29(-2.82%)
Oct 18, 2017	10.30	10.30	10.30	10.30	461	+0.10(+0.98%)
Oct 17, 2017	10.20	10.20	10.20	10.20	366	+0.15(+1.49%)
Oct 13, 2017		10.05	10.05	10.05	78	-0.20(-1.95%)
Oct 11, 2017		10.25	10.25	10.25	128	+0.00(+0.00%)
Oct 09, 2017		10.25	10.25	10.25	77	-0.30(-2.84%)
Oct 06, 2017	10.50	10.55	10.50	10.55	318	+0.05(+0.48%)
Oct 05, 2017	10.50	10.50	10.50	10.50	481	-0.21(-1.96%)
Oct 04, 2017	10.78	10.78	9.950	10.71	2,255	-0.10(-0.95%)
Oct 03, 2017	10.81	10.81	10.81	10.81	478	-0.18(-1.67%)
Oct 02, 2017	10.98	11.00	10.98	11.00	547	-0.00(-0.04%)
Sep 28, 2017				11.00	181	+0.00(+0.00%)
Sep 27, 2017	11.02	11.12	11.00	11.00	4,383	-0.00(-0.00%)
Sep 26, 2017	11.00	11.00	11.00	11.00	271	-0.01(-0.05%)
Sep 22, 2017				11.01	129	+0.21(+1.91%)
Sep 21, 2017	10.80	10.80	10.80	10.80	216	+0.02(+0.19%)
Sep 19, 2017				10.78	5	-0.01(-0.07%)
Sep 18, 2017	10.79	10.79	10.79	10.79	529	-0.71(-6.20%)
Sep 15, 2017	11.50	11.50	11.50	11.50	1,092	+0.19(+1.68%)
Sep 13, 2017				11.31	131	+0.26(+2.35%)
Sep 12, 2017	11.02	11.05	11.02	11.05	1,612	+0.09(+0.82%)
Sep 11, 2017	11.07	11.07	10.88	10.96	1,526	-0.30(-2.66%)
Sep 08, 2017	10.50	11.33	10.50	11.26	1,171	+0.68(+6.45%)
Sep 07, 2017	10.55	10.58	10.50	10.58	1,494	+0.02(+0.17%)
Sep 06, 2017	10.55	10.56	10.55	10.56	737	+0.12(+1.15%)