Cohen & Company Inc (NY: COHN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	6.912	6.912	6.200	6.640	7,400	-0.46(-6.48%)
Mar 28, 2019	7.250	8.050	7.000	7.100	23,279	-1.29(-15.38%)
Mar 27, 2019	7.430	8.930	7.190	8.390	77,315	+0.99(+13.36%)
Mar 26, 2019	7.376	7.401	7.320	7.401	662	+0.33(+4.72%)
Mar 25, 2019	7.290	7.290	7.023	7.068	1,311	-0.03(-0.46%)
Mar 22, 2019	7.300	7.447	7.100	7.100	1,700	-0.20(-2.74%)
Mar 21, 2019	7.260	7.539	7.256	7.300	3,431	-0.29(-3.85%)
Mar 20, 2019	7.380	7.593	7.380	7.593	1,441	-0.03(-0.36%)
Mar 19, 2019	7.360	7.714	7.360	7.620	10,268	-0.26(-3.30%)
Mar 18, 2019	7.900	7.900	7.842	7.880	5,349	+0.03(+0.38%)
Mar 15, 2019	7.800	7.860	7.658	7.850	2,300	+0.05(+0.64%)
Mar 14, 2019	7.560	7.800	7.523	7.800	1,243	+0.21(+2.80%)
Mar 13, 2019	7.550	7.588	7.550	7.588	420	+0.05(+0.60%)
Mar 12, 2019	7.680	7.680	7.450	7.543	1,719	-0.24(-3.05%)
Mar 11, 2019	7.685	7.800	7.660	7.780	3,195	-0.06(-0.77%)
Mar 08, 2019	7.700	7.840	7.690	7.840	3,600	-0.03(-0.38%)
Mar 07, 2019	7.870	7.870	7.870	7.870	119	+0.00(+0.00%)
Mar 06, 2019	7.758	7.870	7.758	7.870	1,206	+0.06(+0.77%)
Mar 05, 2019	7.700	7.810	7.700	7.810	602	-0.02(-0.28%)
Mar 04, 2019	7.870	7.870	7.750	7.832	1,018	-0.10(-1.24%)
Mar 01, 2019	7.930	7.930	7.930	7.930	100	+0.00(+0.00%)
Feb 28, 2019	7.930	7.930	7.930	7.930	53	+0.00(+0.00%)
Feb 27, 2019	7.930	7.930	7.930	7.930	7	+0.00(+0.00%)
Feb 26, 2019	7.930	7.930	7.930	7.930	44	+0.00(+0.00%)
Feb 25, 2019	7.790	7.935	7.790	7.930	3,245	+0.09(+1.15%)
Feb 22, 2019	7.760	7.950	7.750	7.840	1,800	-0.05(-0.63%)
Feb 21, 2019	7.720	7.900	7.710	7.890	1,105	-0.05(-0.63%)
Feb 20, 2019	7.940	7.940	7.940	7.940	226	+0.09(+1.15%)
Feb 19, 2019	7.850	7.850	7.850	7.850	50	+0.00(+0.00%)
Feb 15, 2019	7.920	7.920	7.850	7.850	3,200	+0.04(+0.50%)
Feb 14, 2019	7.811	7.811	7.811	7.811	1,124	-0.19(-2.36%)
Feb 13, 2019	8.000	8.000	8.000	8.000	14	+0.00(+0.00%)
Feb 12, 2019	8.000	8.000	8.000	8.000	2,265	+0.00(+0.00%)
Feb 11, 2019	8.000	8.000	8.000	8.000	178	+0.00(+0.00%)
Feb 08, 2019	8.000	8.040	8.000	8.000	1,900	-0.00(-0.00%)
Feb 07, 2019	8.120	8.132	8.000	8.000	2,248	-0.14(-1.67%)
Feb 06, 2019	8.136	8.136	8.136	8.136	237	+0.14(+1.70%)
Feb 05, 2019	8.000	8.000	8.000	8.000	991	+0.09(+1.14%)
Feb 04, 2019	7.710	8.000	7.710	7.910	1,096	-0.09(-1.12%)
Feb 01, 2019	8.000	8.000	8.000	8.000	400	-0.15(-1.84%)
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%)
Nov 01, 2018	9.540	9.720	9.540	9.720	1,062	-0.38(-3.76%)
Oct 31, 2018	10.16	10.42	9.910	10.10	2,360	-0.50(-4.72%)
Oct 30, 2018	10.60	10.60	10.60	10.60	319	+0.08(+0.76%)
Oct 29, 2018	10.04	10.52	10.04	10.52	1,803	+0.12(+1.15%)
Oct 26, 2018	10.29	10.40	9.680	10.40	2,100	+0.15(+1.44%)
Oct 25, 2018	9.860	10.25	9.860	10.25	465	+0.19(+1.91%)
Oct 24, 2018	9.840	10.06	9.840	10.06	1,740	+0.10(+1.00%)
Oct 23, 2018	9.610	10.18	9.610	9.960	2,051	-0.14(-1.42%)
Oct 22, 2018	10.03	10.20	9.930	10.10	2,366	+0.08(+0.83%)
Oct 19, 2018	10.18	10.18	9.680	10.02	3,000	-0.28(-2.72%)
Oct 18, 2018	10.30	10.30	10.30	10.30	5	+0.00(+0.00%)
Oct 17, 2018	10.20	10.50	10.19	10.30	3,728	-0.24(-2.28%)
Oct 16, 2018	10.14	10.57	10.11	10.54	2,234	+0.44(+4.36%)
Oct 15, 2018	9.900	10.70	9.900	10.10	13,682	-0.03(-0.30%)
Oct 12, 2018	9.860	10.36	9.860	10.13	2,900	-0.14(-1.36%)
Oct 11, 2018	10.11	10.27	9.720	10.27	11,480	+0.13(+1.28%)
Oct 10, 2018	9.840	10.14	9.767	10.14	5,342	+0.15(+1.48%)
Oct 09, 2018	9.820	10.07	9.820	9.992	478	+0.13(+1.34%)
Oct 08, 2018	9.850	10.18	9.800	9.860	2,219	-0.04(-0.40%)
Oct 05, 2018	9.820	10.27	9.800	9.900	1,900	+0.22(+2.31%)
Oct 04, 2018	9.890	10.13	9.677	9.677	3,434	-0.46(-4.57%)
Oct 03, 2018	9.970	10.14	9.780	10.14	2,015	+0.14(+1.40%)
Oct 02, 2018	10.00			10.00	17	+0.00(+0.00%)
Oct 01, 2018	10.00	10.00	9.990	10.00	1,557	+0.00(+0.00%)
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%)
Jul 02, 2018		11.16	11.16	11.16	30	+0.56(+5.32%)
Jun 29, 2018	10.60	10.60	10.60	10.60	204	+0.05(+0.47%)
Jun 28, 2018	10.55	10.55	10.55	10.55	1,057	-0.29(-2.68%)
Jun 27, 2018	10.84	10.84	10.84	10.84	374	-0.06(-0.55%)
Jun 26, 2018	10.90	10.90	10.90	10.90	518	-0.01(-0.09%)
Jun 25, 2018	10.93	11.07	10.80	10.91	28,206	-0.17(-1.53%)
Jun 22, 2018	10.69	11.09	10.69	11.08	3,893	+0.22(+2.03%)
Jun 21, 2018	10.74	11.02	10.74	10.86	9,916	-0.20(-1.76%)
Jun 20, 2018	10.76	11.12	10.76	11.05	11,936	+0.21(+1.89%)
Jun 19, 2018	10.65	11.05	10.65	10.85	2,443	+0.36(+3.40%)
Jun 18, 2018	10.49	10.49	10.49	10.49	456	+0.04(+0.41%)
Jun 15, 2018		11.09	10.45	10.45	9,946	-0.64(-5.77%)
Jun 14, 2018	10.88	11.14	10.86	11.09	7,697	+0.09(+0.82%)
Jun 13, 2018	10.86	11.15	10.81	11.00	19,351	+0.21(+1.95%)
Jun 12, 2018	11.00	11.05	10.72	10.79	18,581	+0.13(+1.22%)
Jun 11, 2018	10.70	11.02	10.66	10.66	18,781	-0.25(-2.29%)
Jun 08, 2018	10.75	11.05	10.75	10.91	6,352	+0.01(+0.09%)
Jun 07, 2018	10.68	10.90	10.55	10.90	2,818	-0.04(-0.35%)
Jun 05, 2018		10.94	10.94	10.94	143	+0.08(+0.72%)
Jun 04, 2018	10.96	11.10	10.86	10.86	4,634	-0.08(-0.73%)
Jun 01, 2018	11.12	11.15	10.59	10.94	4,089	+0.09(+0.83%)
May 31, 2018	11.01	11.45	10.38	10.85	56,149	-0.07(-0.64%)
May 30, 2018	10.89	11.50	10.80	10.92	4,738	-0.20(-1.80%)
May 29, 2018	10.78	11.15	10.60	11.12	5,933	+0.12(+1.09%)
May 25, 2018		11.00	11.00	11.00	0	+0.51(+4.86%)
May 24, 2018	10.50	10.80	10.35	10.49	1,815	-0.33(-3.05%)
May 23, 2018	10.82	10.82	10.82	10.82	382	+0.52(+5.05%)
May 22, 2018	10.30	10.30	10.30	10.30	376	-1.01(-8.96%)
May 17, 2018		11.31	11.31	11.31	0	+0.16(+1.46%)
May 16, 2018	11.13	11.15	11.12	11.15	521	+0.60(+5.68%)
May 15, 2018	10.20	10.55	10.20	10.55	336	+0.05(+0.49%)
May 14, 2018	10.50	10.50	10.50	10.50	1,209	+0.00(+0.00%)
May 07, 2018		10.50	10.50	10.50	103	+0.00(+0.00%)
May 04, 2018	10.50	10.50	10.50	10.50	369	-0.39(-3.58%)
May 03, 2018	10.69	10.89	10.55	10.89	1,371	+0.50(+4.81%)
May 02, 2018	10.39	10.39	10.39	10.39	2,059	+0.09(+0.88%)
Apr 27, 2018		10.30	10.30	10.30	14	+0.20(+1.98%)
Apr 26, 2018	10.10	10.10	10.10	10.10	523	-0.54(-5.08%)
Apr 25, 2018	10.64	10.64	10.64	10.64	807	-0.89(-7.72%)
Apr 24, 2018	12.00	12.00	11.45	11.53	3,882	+0.33(+2.95%)
Apr 18, 2018		11.20	11.20	11.20	4	-0.24(-2.10%)
Apr 17, 2018	11.44	11.44	11.44	11.44	773	+0.00(+0.00%)
Apr 12, 2018		11.44	11.44	11.44	21	+0.46(+4.19%)
Apr 10, 2018		10.98	10.98	10.98	58	+0.85(+8.39%)
Apr 09, 2018	10.13	10.13	10.13	10.13	348	-0.07(-0.68%)
Apr 05, 2018		10.20	10.20	10.20	18	-0.65(-5.99%)