NYSE:COHN
Institutional Financial Markets Inc Stock Price (Quote)
$6.76
+0.417 (+6.57%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $7.58 | Friday, 3rd May 2024 COHN stock ended at $6.76. This is 6.57% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.72% from a day low at $6.40 to a day high of $6.83. |
| 90 days | $6.10 | $8.00 | |
| 52 weeks | $3.29 | $11.99 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $3.61 | $3.61 | $3.35 | $3.35 | 27 477 |
| Jun 09, 2023 | $3.74 | $3.71 | $3.29 | $3.45 | 95 276 |
| Jun 08, 2023 | $4.36 | $4.72 | $3.69 | $3.74 | 84 962 |
| Jun 07, 2023 | $4.37 | $4.69 | $4.33 | $4.51 | 18 257 |
| Jun 06, 2023 | $4.67 | $4.68 | $4.40 | $4.44 | 7 206 |
| Jun 05, 2023 | $4.73 | $4.75 | $4.42 | $4.55 | 21 415 |
| Jun 02, 2023 | $4.80 | $4.81 | $4.26 | $4.48 | 25 763 |
| Jun 01, 2023 | $4.59 | $4.65 | $4.21 | $4.46 | 15 248 |
| May 31, 2023 | $4.98 | $4.99 | $4.60 | $4.60 | 20 773 |
| May 30, 2023 | $4.80 | $4.80 | $4.55 | $4.78 | 6 991 |
| May 26, 2023 | $4.58 | $5.17 | $4.48 | $4.58 | 13 870 |
| May 25, 2023 | $5.20 | $5.18 | $5.00 | $5.01 | 1 787 |
| May 24, 2023 | $5.18 | $5.24 | $5.10 | $5.20 | 16 335 |
| May 23, 2023 | $5.18 | $5.34 | $5.18 | $5.25 | 7 459 |
| May 22, 2023 | $5.31 | $5.43 | $5.15 | $5.18 | 12 593 |
| May 19, 2023 | $6.55 | $6.68 | $5.62 | $5.67 | 7 514 |
| May 18, 2023 | $6.79 | $6.82 | $6.55 | $6.70 | 3 535 |
| May 17, 2023 | $6.73 | $7.31 | $6.73 | $6.76 | 11 704 |
| May 16, 2023 | $7.21 | $7.61 | $7.20 | $7.32 | 32 795 |
| May 15, 2023 | $6.90 | $7.34 | $6.90 | $7.17 | 9 695 |
| May 12, 2023 | $6.99 | $7.00 | $6.98 | $7.00 | 1 103 |
| May 11, 2023 | $6.83 | $6.99 | $6.99 | $6.99 | 1 094 |
| May 10, 2023 | $6.87 | $6.98 | $6.87 | $6.97 | 1 408 |
| May 09, 2023 | $6.86 | $6.90 | $6.80 | $6.80 | 3 844 |
| May 08, 2023 | $6.36 | $6.98 | $6.32 | $6.49 | 1 597 |
