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 |
| Jan 17, 2024 | $7.00 | $7.49 | $6.99 | $7.42 | 4 256 |
| Jan 16, 2024 | $6.79 | $6.96 | $6.77 | $6.96 | 3 565 |
| Jan 12, 2024 | $6.80 | $6.80 | $6.79 | $6.79 | 1 396 |
| Jan 11, 2024 | $6.75 | $6.84 | $6.50 | $6.84 | 4 512 |
| Jan 10, 2024 | $6.92 | $6.92 | $6.55 | $6.65 | 5 813 |
| Jan 09, 2024 | $6.72 | $6.72 | $6.55 | $6.70 | 1 585 |
| Jan 08, 2024 | $6.76 | $6.92 | $6.46 | $6.61 | 5 694 |
| Jan 05, 2024 | $6.56 | $6.90 | $6.26 | $6.77 | 6 928 |
| Jan 04, 2024 | $6.61 | $6.69 | $6.55 | $6.68 | 2 071 |
| Jan 03, 2024 | $6.55 | $6.59 | $6.55 | $6.55 | 3 259 |
| Jan 02, 2024 | $6.63 | $6.73 | $6.57 | $6.70 | 3 705 |
| Dec 29, 2023 | $6.55 | $6.65 | $6.55 | $6.65 | 2 355 |
| Dec 28, 2023 | $6.54 | $6.75 | $6.52 | $6.68 | 3 750 |
| Dec 27, 2023 | $6.76 | $6.76 | $6.54 | $6.71 | 2 113 |
| Dec 26, 2023 | $6.72 | $6.72 | $6.51 | $6.51 | 2 388 |
| Dec 22, 2023 | $6.93 | $7.01 | $6.76 | $6.76 | 6 927 |
| Dec 21, 2023 | $6.70 | $6.70 | $6.60 | $6.60 | 1 940 |
| Dec 20, 2023 | $6.77 | $6.77 | $6.77 | $6.77 | 617 |
| Dec 19, 2023 | $6.68 | $6.80 | $6.59 | $6.80 | 10 492 |
| Dec 18, 2023 | $6.72 | $6.94 | $6.66 | $6.82 | 2 976 |
| Dec 15, 2023 | $6.70 | $6.72 | $6.70 | $6.72 | 1 010 |
| Dec 14, 2023 | $6.83 | $7.13 | $6.83 | $6.84 | 2 769 |
| Dec 13, 2023 | $6.98 | $7.15 | $6.73 | $6.76 | 3 311 |
| Dec 12, 2023 | $7.00 | $7.02 | $6.68 | $7.02 | 1 786 |
| Dec 11, 2023 | $7.02 | $7.04 | $6.99 | $6.99 | 1 762 |
