Cohen & Company Inc (NY: COHN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	3.779	3.779	3.601	3.622	3,981	-0.14(-3.68%)
May 30, 2019	3.760			3.760	4	+0.00(+0.00%)
May 29, 2019	3.760	3.760	3.760	3.760	1,999	+0.03(+0.77%)
May 28, 2019	4.008	4.086	3.731	3.731	14,145	-0.21(-5.26%)
May 24, 2019	3.889	4.255	3.706	3.938	16,494	-0.21(-5.08%)
May 23, 2019	4.255	4.276	4.008	4.149	19,220	-0.18(-4.07%)
May 22, 2019	4.184	4.325	4.037	4.325	21,109	+0.07(+1.65%)
May 21, 2019	4.136	4.292	4.114	4.255	23,296	+0.15(+3.60%)
May 20, 2019	4.032	4.154	4.010	4.107	44,052	+0.25(+6.53%)
May 17, 2019	3.855	4.046	3.855	3.855	17,353	+0.05(+1.25%)
May 16, 2019	3.740	4.012	3.701	3.808	28,744	+0.09(+2.55%)
May 15, 2019	3.718	3.718	3.713	3.713	1,014	+0.01(+0.16%)
May 14, 2019	3.703	3.707	3.703	3.707	1,258	-0.02(-0.51%)
May 13, 2019	3.806	3.806	3.726	3.726	4,676	-0.12(-3.23%)
May 10, 2019	3.851	3.851	3.851	3.851	147	-0.03(-0.65%)
May 09, 2019	3.876	3.876	3.876	3.876	279	+0.00(+0.00%)
May 08, 2019	3.868	3.876	3.728	3.876	3,436	-0.02(-0.53%)
May 07, 2019	3.896	3.896	3.896	3.896	752	-0.03(-0.73%)
May 06, 2019	3.869	3.950	3.869	3.925	2,686	-0.07(-1.69%)
May 03, 2019	3.901	3.992	3.901	3.992	1,029	-0.02(-0.48%)
May 02, 2019	3.883	4.019	3.855	4.012	1,655	-0.01(-0.34%)
May 01, 2019	3.876	4.148	3.869	4.025	6,040	-0.02(-0.52%)
Apr 30, 2019	4.066	4.107	4.046	4.046	18,254	-0.03(-0.82%)
Apr 29, 2019	4.080	4.080	4.080	4.080	2,557	-0.07(-1.75%)
Apr 26, 2019	4.152	4.152	4.152	4.152	147	-0.00(-0.05%)
Apr 25, 2019	4.107	4.155	3.991	4.155	10,352	+0.01(+0.21%)
Apr 24, 2019	4.413	4.413	4.053	4.146	10,227	-0.09(-2.13%)
Apr 23, 2019	4.329	4.329	3.937	4.236	20,743	+0.05(+1.30%)
Apr 22, 2019	4.182	4.345	4.182	4.182	7,501	-0.10(-2.38%)
Apr 18, 2019	4.284	4.284	4.284	4.284	294	+0.04(+0.96%)
Apr 17, 2019	4.209	4.447	4.142	4.243	7,648	-0.04(-0.93%)
Apr 16, 2019	4.318	4.384	4.283	4.283	2,283	-0.05(-1.12%)
Apr 15, 2019	4.216	4.352	4.216	4.331	1,910	+0.02(+0.47%)
Apr 12, 2019	4.162	4.311	4.162	4.311	1,323	+0.06(+1.44%)
Apr 11, 2019	4.257	4.420	4.229	4.250	17,149	+0.00(+0.00%)
Apr 10, 2019	4.337	4.869	4.231	4.250	26,745	-0.34(-7.43%)
Apr 09, 2019	4.385	4.643	4.372	4.591	4,689	+0.27(+6.32%)
Apr 08, 2019	4.248	4.331	4.199	4.318	9,652	+0.06(+1.44%)
Apr 05, 2019	4.374	4.374	4.257	4.257	2,353	-0.18(-3.99%)
Apr 04, 2019	4.433	4.433	4.433	4.433	608	+0.14(+3.16%)
Apr 03, 2019	4.495	4.491	4.297	4.297	4,941	-0.36(-7.80%)
Apr 02, 2019	4.435	4.748	4.395	4.661	8,743	+0.23(+5.28%)
Apr 01, 2019	4.359	4.467	4.318	4.427	6,994	-0.09(-1.94%)
Mar 29, 2019	4.700	4.700	4.216	4.515	10,883	-0.31(-6.48%)
Mar 28, 2019	4.930	5.474	4.760	4.828	34,235	-0.88(-15.38%)
Mar 27, 2019	5.052	6.072	4.889	5.705	113,705	+0.67(+13.36%)
Mar 26, 2019	5.015	5.032	4.977	5.032	973	+0.23(+4.72%)
Mar 25, 2019	4.957	4.957	4.775	4.806	1,928	-0.02(-0.46%)
Mar 22, 2019	4.964	5.064	4.828	4.828	2,500	-0.14(-2.74%)
Mar 21, 2019	4.937	5.126	4.934	4.964	5,045	-0.20(-3.85%)
Mar 20, 2019	5.018	5.163	5.018	5.163	2,119	-0.02(-0.36%)
Mar 19, 2019	5.005	5.245	5.005	5.181	15,100	-0.04(-0.78%)
Mar 18, 2019	5.235	5.235	5.197	5.222	8,071	+0.02(+0.38%)
Mar 15, 2019	5.169	5.209	5.075	5.202	3,470	+0.03(+0.64%)
Mar 14, 2019	5.010	5.169	4.985	5.169	1,875	+0.14(+2.80%)
Mar 13, 2019	5.003	5.028	5.003	5.028	633	+0.03(+0.60%)
Mar 12, 2019	5.090	5.090	4.937	4.998	2,593	-0.16(-3.05%)
Mar 11, 2019	5.093	5.169	5.076	5.156	4,821	-0.04(-0.77%)
Mar 08, 2019	5.103	5.196	5.096	5.196	5,432	-0.02(-0.38%)
Mar 07, 2019	5.215	5.215	5.215	5.215	179	+0.00(+0.00%)
Mar 06, 2019	5.141	5.215	5.141	5.215	1,819	+0.04(+0.77%)
Mar 05, 2019	5.103	5.176	5.103	5.176	908	-0.01(-0.28%)
Mar 04, 2019	5.215	5.215	5.136	5.190	1,536	-0.07(-1.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.