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 |
| Aug 23, 2023 | $9.09 | $9.29 | $8.68 | $8.87 | 21 413 |
| Aug 22, 2023 | $8.91 | $9.42 | $8.43 | $8.82 | 25 907 |
| Aug 21, 2023 | $9.99 | $9.81 | $8.57 | $8.82 | 28 837 |
| Aug 18, 2023 | $7.62 | $10.15 | $7.35 | $10.02 | 107 986 |
| Aug 17, 2023 | $7.76 | $8.20 | $7.72 | $7.88 | 20 538 |
| Aug 16, 2023 | $8.40 | $8.95 | $7.15 | $8.50 | 83 894 |
| Aug 15, 2023 | $8.37 | $8.51 | $8.13 | $8.13 | 12 968 |
| Aug 14, 2023 | $8.56 | $8.86 | $8.11 | $8.48 | 26 358 |
| Aug 11, 2023 | $9.05 | $9.11 | $8.10 | $8.11 | 40 420 |
| Aug 10, 2023 | $8.00 | $9.18 | $7.57 | $9.00 | 144 224 |
| Aug 09, 2023 | $7.05 | $7.95 | $6.97 | $7.68 | 60 886 |
| Aug 08, 2023 | $6.48 | $7.07 | $6.45 | $7.05 | 39 827 |
| Aug 07, 2023 | $5.95 | $6.69 | $5.95 | $6.43 | 47 019 |
| Aug 04, 2023 | $5.90 | $6.00 | $5.50 | $5.95 | 16 489 |
| Aug 03, 2023 | $5.89 | $5.90 | $5.49 | $5.75 | 22 729 |
| Aug 02, 2023 | $5.59 | $6.16 | $5.26 | $5.66 | 36 863 |
| Aug 01, 2023 | $5.40 | $5.56 | $5.41 | $5.49 | 13 622 |
| Jul 31, 2023 | $5.40 | $5.60 | $5.31 | $5.39 | 10 035 |
| Jul 28, 2023 | $5.35 | $5.49 | $5.24 | $5.26 | 4 156 |
| Jul 27, 2023 | $5.40 | $5.66 | $5.20 | $5.33 | 19 348 |
| Jul 26, 2023 | $4.75 | $5.33 | $4.73 | $5.33 | 52 015 |
| Jul 25, 2023 | $4.58 | $4.74 | $4.50 | $4.63 | 6 488 |
| Jul 24, 2023 | $4.55 | $4.67 | $4.42 | $4.46 | 11 914 |
| Jul 21, 2023 | $4.70 | $4.56 | $4.38 | $4.56 | 8 591 |
| Jul 20, 2023 | $4.29 | $4.44 | $4.33 | $4.33 | 4 254 |
