Cohen & Company Inc (NY: COHN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	10.00	10.00	10.00	10.00	700	+0.00(+0.00%)
Sep 27, 2018	10.00			10.00	43	+0.00(+0.00%)
Sep 26, 2018	10.00			10.00	32	+0.00(+0.00%)
Sep 25, 2018	10.00	10.00	10.00	10.00	19	+0.00(+0.00%)
Sep 24, 2018	10.25	10.25	9.850	10.00	3,813	-0.09(-0.89%)
Sep 21, 2018	10.20	10.20	9.520	10.09	8,700	-0.03(-0.25%)
Sep 20, 2018	9.440	10.42	9.440	10.12	1,409	+0.61(+6.45%)
Sep 19, 2018	9.440	9.750	9.440	9.502	1,601	-0.16(-1.63%)
Sep 18, 2018	9.430	9.668	9.430	9.660	1,174	+0.24(+2.55%)
Sep 17, 2018	9.420	9.420	9.420	9.420	240	-0.37(-3.78%)
Sep 14, 2018	9.540	9.790	9.540	9.790	1,100	+0.29(+3.05%)
Sep 13, 2018	9.570	9.760	9.320	9.500	1,949	-0.09(-0.94%)
Sep 12, 2018	10.02	10.04	9.400	9.590	3,126	+0.06(+0.63%)
Sep 11, 2018	9.250	9.890	9.250	9.530	5,342	+0.10(+1.06%)
Sep 10, 2018	9.400	9.880	9.400	9.430	824	-0.17(-1.77%)
Sep 07, 2018	9.600	9.600	9.600	9.600	200	-0.33(-3.28%)
Sep 06, 2018	10.04	10.04	9.700	9.925	1,560	+0.23(+2.32%)
Sep 05, 2018	9.620	10.10	9.569	9.700	3,899	-0.10(-1.07%)
Sep 04, 2018	10.02	10.25	9.500	9.805	2,280	+0.09(+0.98%)
Aug 31, 2018		9.710	9.710	9.710	0	-0.43(-4.24%)
Aug 30, 2018	9.860	10.14	9.850	10.14	667	+0.19(+1.91%)
Aug 29, 2018	10.00	10.26	9.950	9.950	1,677	-0.05(-0.50%)
Aug 28, 2018	9.550	10.00	9.485	10.00	2,115	+0.40(+4.17%)
Aug 27, 2018	9.600			9.600	333	+0.00(+0.00%)
Aug 24, 2018	9.600	9.600	9.600	9.600	100	-0.79(-7.61%)
Aug 23, 2018	9.480	10.39	9.160	10.39	1,563	+0.61(+6.24%)
Aug 22, 2018	9.720	10.00	9.410	9.780	5,039	-0.04(-0.40%)
Aug 21, 2018	9.480	9.930	9.411	9.820	4,669	-0.18(-1.80%)
Aug 20, 2018	9.420	10.00	9.420	10.00	3,176	+0.26(+2.67%)
Aug 17, 2018	9.450	9.740	9.450	9.740	600	-0.26(-2.60%)
Aug 16, 2018	9.490	10.00	9.380	10.00	1,626	+0.25(+2.56%)
Aug 15, 2018	9.620	9.750	9.560	9.750	1,206	+0.22(+2.31%)
Aug 14, 2018	9.530	9.530	9.530	9.530	996	-0.15(-1.55%)
Aug 13, 2018	9.680	9.680	9.680	9.680	316	+0.01(+0.10%)
Aug 10, 2018	9.670	9.670	9.670	9.670	100	-0.00(-0.02%)
Aug 09, 2018	9.672	9.672	9.672	9.672	332	-0.07(-0.70%)
Aug 08, 2018	9.394	9.740	9.390	9.740	4,556	+0.36(+3.84%)
Aug 07, 2018	9.753	9.753	9.380	9.380	701	-0.64(-6.39%)
Aug 06, 2018	10.02			10.02	10	+0.00(+0.00%)
Aug 03, 2018	10.02	10.02	10.02	10.02	100	+0.00(+0.00%)
Aug 02, 2018	9.740	10.35	9.740	10.02	454	+0.66(+7.05%)
Aug 01, 2018	10.20	10.20	9.360	9.360	2,199	-1.05(-10.11%)
Jul 31, 2018	10.41	10.41	10.41	10.41	598	-0.03(-0.26%)
Jul 30, 2018	10.44			10.44	12	+0.00(+0.00%)
Jul 27, 2018	10.50	10.50	10.44	10.44	1,200	-0.11(-1.04%)
Jul 26, 2018	10.55	10.55	10.55	10.55	344	-0.20(-1.86%)
Jul 20, 2018		10.75	10.75	10.75	157	+0.25(+2.38%)
Jul 18, 2018		10.50	10.50	10.50	75	-0.15(-1.41%)
Jul 16, 2018		10.65	10.65	10.65	22	-0.05(-0.47%)
Jul 12, 2018		10.70	10.70	10.70	12	-0.03(-0.28%)
Jul 11, 2018	10.73	10.73	10.73	10.73	726	-0.27(-2.45%)
Jul 06, 2018		11.00	11.00	11.00	43	-0.16(-1.47%)