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 |
| Feb 22, 2024 | $6.97 | $7.35 | $6.93 | $7.08 | 2 502 |
| Feb 21, 2024 | $6.97 | $6.97 | $6.80 | $6.80 | 750 |
| Feb 20, 2024 | $6.85 | $7.00 | $6.75 | $6.81 | 3 168 |
| Feb 16, 2024 | $6.85 | $7.10 | $6.75 | $7.03 | 4 639 |
| Feb 15, 2024 | $6.93 | $7.30 | $6.90 | $7.14 | 1 884 |
| Feb 14, 2024 | $7.00 | $7.36 | $7.00 | $7.36 | 2 698 |
| Feb 13, 2024 | $7.41 | $7.45 | $7.15 | $7.40 | 1 023 |
| Feb 12, 2024 | $7.25 | $7.50 | $6.78 | $6.99 | 14 590 |
| Feb 09, 2024 | $6.88 | $7.05 | $6.70 | $6.89 | 3 041 |
| Feb 08, 2024 | $7.01 | $7.01 | $6.75 | $6.75 | 3 523 |
| Feb 07, 2024 | $7.08 | $7.08 | $6.72 | $6.72 | 4 276 |
| Feb 06, 2024 | $7.18 | $7.22 | $7.06 | $7.15 | 1 870 |
| Feb 05, 2024 | $6.97 | $7.30 | $6.97 | $7.30 | 973 |
| Feb 02, 2024 | $6.81 | $7.04 | $6.81 | $7.04 | 653 |
| Feb 01, 2024 | $6.95 | $7.07 | $6.93 | $7.07 | 3 688 |
| Jan 31, 2024 | $7.12 | $7.23 | $7.12 | $7.23 | 939 |
| Jan 30, 2024 | $7.09 | $7.09 | $7.09 | $7.09 | 136 |
| Jan 29, 2024 | $7.52 | $7.52 | $7.08 | $7.23 | 3 797 |
| Jan 26, 2024 | $6.80 | $6.97 | $6.80 | $6.97 | 5 790 |
| Jan 25, 2024 | $6.91 | $6.95 | $6.91 | $6.95 | 360 |
| Jan 24, 2024 | $7.08 | $7.10 | $6.95 | $7.00 | 8 359 |
| Jan 23, 2024 | $7.06 | $7.25 | $7.06 | $7.15 | 1 677 |
| Jan 22, 2024 | $7.12 | $7.25 | $7.03 | $7.03 | 8 314 |
| Jan 19, 2024 | $7.00 | $7.45 | $7.00 | $7.12 | 7 305 |
| Jan 18, 2024 | $7.07 | $7.39 | $6.90 | $7.35 | 4 137 |
