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 |
| Nov 02, 2023 | $5.76 | $5.95 | $5.70 | $5.70 | 5 254 |
| Nov 01, 2023 | $5.82 | $6.00 | $5.65 | $5.76 | 4 487 |
| Oct 31, 2023 | $5.79 | $5.79 | $5.63 | $5.79 | 1 258 |
| Oct 30, 2023 | $6.06 | $6.30 | $5.75 | $5.75 | 1 473 |
| Oct 27, 2023 | $5.92 | $6.13 | $5.62 | $5.62 | 2 799 |
| Oct 26, 2023 | $5.67 | $6.10 | $5.67 | $5.69 | 1 185 |
| Oct 25, 2023 | $6.00 | $6.02 | $5.67 | $5.94 | 3 698 |
| Oct 24, 2023 | $6.01 | $6.01 | $5.73 | $5.73 | 2 664 |
| Oct 23, 2023 | $6.21 | $6.43 | $6.05 | $6.05 | 1 893 |
| Oct 20, 2023 | $6.56 | $6.56 | $5.79 | $6.21 | 7 178 |
| Oct 19, 2023 | $6.39 | $6.62 | $6.39 | $6.59 | 1 325 |
| Oct 18, 2023 | $6.62 | $6.73 | $6.44 | $6.44 | 693 |
| Oct 17, 2023 | $6.94 | $6.94 | $6.41 | $6.41 | 4 174 |
| Oct 16, 2023 | $6.44 | $6.55 | $6.44 | $6.44 | 948 |
| Oct 13, 2023 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| Oct 12, 2023 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| Oct 11, 2023 | $6.43 | $6.69 | $6.41 | $6.41 | 981 |
| Oct 10, 2023 | $6.10 | $6.74 | $6.10 | $6.50 | 6 989 |
| Oct 09, 2023 | $6.25 | $6.87 | $6.25 | $6.82 | 3 621 |
| Oct 06, 2023 | $6.43 | $6.75 | $6.41 | $6.41 | 2 239 |
| Oct 05, 2023 | $6.44 | $7.04 | $6.42 | $6.52 | 4 889 |
| Oct 04, 2023 | $7.10 | $7.10 | $6.44 | $6.52 | 4 681 |
| Oct 03, 2023 | $6.40 | $6.64 | $6.40 | $6.64 | 5 496 |
| Oct 02, 2023 | $7.17 | $6.90 | $6.51 | $6.51 | 6 467 |
| Sep 29, 2023 | $7.38 | $7.38 | $6.50 | $6.52 | 4 221 |
