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 |
| Sep 28, 2023 | $7.16 | $7.24 | $6.68 | $6.68 | 3 411 |
| Sep 27, 2023 | $7.08 | $7.32 | $6.69 | $6.97 | 5 146 |
| Sep 26, 2023 | $6.84 | $6.85 | $6.50 | $6.66 | 5 107 |
| Sep 25, 2023 | $7.71 | $7.71 | $6.46 | $7.00 | 11 723 |
| Sep 22, 2023 | $7.70 | $7.76 | $7.41 | $7.52 | 5 080 |
| Sep 21, 2023 | $7.35 | $8.00 | $7.47 | $8.00 | 3 407 |
| Sep 20, 2023 | $8.66 | $9.20 | $7.35 | $7.52 | 31 524 |
| Sep 19, 2023 | $8.50 | $8.75 | $8.07 | $8.29 | 17 070 |
| Sep 18, 2023 | $8.51 | $8.85 | $8.50 | $8.72 | 4 594 |
| Sep 15, 2023 | $9.91 | $10.46 | $8.37 | $8.37 | 16 406 |
| Sep 14, 2023 | $9.93 | $10.25 | $9.91 | $9.91 | 6 707 |
| Sep 13, 2023 | $10.75 | $10.75 | $10.00 | $10.26 | 4 887 |
| Sep 12, 2023 | $10.87 | $11.01 | $10.18 | $10.33 | 10 747 |
| Sep 11, 2023 | $10.50 | $10.95 | $10.50 | $10.56 | 5 278 |
| Sep 08, 2023 | $10.85 | $11.43 | $10.55 | $10.96 | 5 518 |
| Sep 07, 2023 | $11.46 | $11.46 | $10.45 | $10.92 | 11 583 |
| Sep 06, 2023 | $11.35 | $11.20 | $10.49 | $10.63 | 9 159 |
| Sep 05, 2023 | $11.59 | $11.95 | $11.04 | $11.21 | 13 183 |
| Sep 01, 2023 | $11.85 | $11.92 | $11.37 | $11.82 | 13 762 |
| Aug 31, 2023 | $10.44 | $11.99 | $10.11 | $11.22 | 26 144 |
| Aug 30, 2023 | $9.99 | $10.40 | $9.86 | $10.38 | 16 332 |
| Aug 29, 2023 | $9.73 | $10.15 | $9.64 | $9.95 | 6 873 |
| Aug 28, 2023 | $10.00 | $10.14 | $9.33 | $9.86 | 13 461 |
| Aug 25, 2023 | $8.68 | $10.15 | $8.50 | $10.15 | 35 345 |
| Aug 24, 2023 | $8.85 | $9.20 | $8.65 | $8.95 | 22 780 |
