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 |
| Dec 08, 2023 | $6.66 | $7.25 | $6.64 | $6.97 | 2 854 |
| Dec 07, 2023 | $6.50 | $6.80 | $6.39 | $6.65 | 2 859 |
| Dec 06, 2023 | $6.95 | $6.95 | $6.39 | $6.61 | 6 760 |
| Dec 05, 2023 | $6.58 | $6.75 | $6.55 | $6.55 | 949 |
| Dec 04, 2023 | $6.64 | $7.00 | $6.47 | $6.47 | 12 929 |
| Dec 01, 2023 | $6.60 | $6.60 | $6.12 | $6.34 | 4 025 |
| Nov 30, 2023 | $6.53 | $6.53 | $6.07 | $6.15 | 4 774 |
| Nov 29, 2023 | $6.29 | $6.53 | $6.28 | $6.44 | 2 097 |
| Nov 28, 2023 | $6.30 | $6.40 | $6.04 | $6.29 | 7 584 |
| Nov 27, 2023 | $6.32 | $6.46 | $6.24 | $6.32 | 4 452 |
| Nov 24, 2023 | $6.33 | $6.33 | $6.33 | $6.33 | 189 |
| Nov 22, 2023 | $6.48 | $6.48 | $6.23 | $6.33 | 5 692 |
| Nov 21, 2023 | $6.65 | $6.65 | $6.30 | $6.45 | 4 689 |
| Nov 20, 2023 | $6.90 | $6.90 | $6.65 | $6.70 | 8 057 |
| Nov 17, 2023 | $7.25 | $7.26 | $6.65 | $7.04 | 3 716 |
| Nov 16, 2023 | $7.40 | $7.58 | $6.97 | $7.29 | 8 255 |
| Nov 15, 2023 | $8.67 | $8.67 | $7.85 | $8.00 | 11 965 |
| Nov 14, 2023 | $8.16 | $8.31 | $7.50 | $7.96 | 13 924 |
| Nov 13, 2023 | $7.59 | $8.01 | $7.48 | $8.01 | 4 966 |
| Nov 10, 2023 | $8.04 | $8.04 | $7.57 | $7.57 | 3 093 |
| Nov 09, 2023 | $7.70 | $8.08 | $7.51 | $7.78 | 9 468 |
| Nov 08, 2023 | $6.75 | $7.52 | $6.61 | $7.50 | 5 753 |
| Nov 07, 2023 | $6.31 | $6.69 | $6.18 | $6.48 | 4 278 |
| Nov 06, 2023 | $6.16 | $6.47 | $5.92 | $6.18 | 8 441 |
| Nov 03, 2023 | $5.65 | $6.19 | $5.65 | $6.15 | 9 356 |
