NYSE:COHN
Institutional Financial Markets Inc Stock Price (Quote)
$6.65
+0.101 (+1.54%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $7.58 | Wednesday, 24th Apr 2024 COHN stock ended at $6.65. This is 1.54% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 5.94% from a day low at $6.40 to a day high of $6.78. |
| 90 days | $6.10 | $8.00 | |
| 52 weeks | $3.29 | $11.99 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $6.78 | $6.78 | $6.40 | $6.65 | 7 476 |
| Apr 23, 2024 | $6.48 | $6.59 | $6.33 | $6.55 | 6 748 |
| Apr 22, 2024 | $6.39 | $6.71 | $6.26 | $6.33 | 9 497 |
| Apr 19, 2024 | $6.40 | $6.52 | $6.10 | $6.22 | 6 496 |
| Apr 18, 2024 | $6.69 | $6.69 | $6.15 | $6.39 | 5 109 |
| Apr 17, 2024 | $6.45 | $6.77 | $6.10 | $6.35 | 13 139 |
| Apr 16, 2024 | $6.36 | $6.49 | $6.11 | $6.15 | 9 109 |
| Apr 15, 2024 | $6.97 | $6.97 | $6.22 | $6.22 | 22 758 |
| Apr 12, 2024 | $6.76 | $6.85 | $6.45 | $6.76 | 7 385 |
| Apr 11, 2024 | $7.40 | $7.40 | $6.36 | $6.66 | 51 374 |
| Apr 10, 2024 | $7.05 | $7.06 | $6.85 | $6.85 | 11 670 |
| Apr 09, 2024 | $7.25 | $7.32 | $7.10 | $7.24 | 5 457 |
| Apr 08, 2024 | $7.49 | $7.49 | $6.87 | $7.24 | 2 603 |
| Apr 05, 2024 | $7.48 | $7.48 | $7.25 | $7.27 | 5 520 |
| Apr 04, 2024 | $7.12 | $7.37 | $7.09 | $7.23 | 2 940 |
| Apr 03, 2024 | $7.36 | $7.58 | $7.13 | $7.36 | 5 181 |
| Apr 02, 2024 | $7.17 | $7.36 | $7.17 | $7.36 | 7 049 |
| Apr 01, 2024 | $7.14 | $7.15 | $7.11 | $7.15 | 11 878 |
| Mar 28, 2024 | $7.24 | $7.24 | $6.93 | $7.14 | 10 140 |
| Mar 27, 2024 | $6.65 | $7.00 | $6.65 | $7.00 | 2 910 |
| Mar 26, 2024 | $6.85 | $7.03 | $6.63 | $6.63 | 9 856 |
| Mar 25, 2024 | $7.19 | $7.20 | $6.87 | $7.08 | 10 187 |
| Mar 22, 2024 | $7.33 | $7.39 | $6.83 | $7.20 | 8 842 |
| Mar 21, 2024 | $6.51 | $7.88 | $6.51 | $7.50 | 49 769 |
| Mar 20, 2024 | $7.12 | $7.55 | $7.12 | $7.48 | 29 169 |
