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 |
| Mar 11, 2016 | $0.82 | $0.90 | $0.80 | $0.88 | 62 541 |
| Mar 10, 2016 | $0.80 | $0.83 | $0.80 | $0.81 | 14 402 |
| Mar 09, 2016 | $0.770 | $0.82 | $0.770 | $0.80 | 14 208 |
| Mar 08, 2016 | $0.80 | $0.82 | $0.798 | $0.81 | 48 250 |
| Mar 07, 2016 | $0.800 | $0.81 | $0.800 | $0.81 | 29 875 |
| Mar 04, 2016 | $0.80 | $0.80 | $0.760 | $0.770 | 9 055 |
| Mar 03, 2016 | $0.82 | $0.82 | $0.750 | $0.780 | 32 955 |
| Mar 02, 2016 | $0.85 | $0.85 | $0.790 | $0.81 | 19 878 |
| Mar 01, 2016 | $0.85 | $0.86 | $0.83 | $0.85 | 11 927 |
| Feb 29, 2016 | $0.83 | $0.87 | $0.83 | $0.83 | 7 780 |
| Feb 26, 2016 | $0.83 | $0.87 | $0.83 | $0.87 | 28 322 |
| Feb 25, 2016 | $0.83 | $0.83 | $0.83 | $0.83 | 500 |
| Feb 24, 2016 | $0.85 | $0.90 | $0.82 | $0.86 | 15 937 |
| Feb 23, 2016 | $0.91 | $0.91 | $0.87 | $0.90 | 8 334 |
| Feb 22, 2016 | $0.92 | $0.92 | $0.87 | $0.92 | 27 212 |
| Feb 19, 2016 | $0.82 | $0.98 | $0.82 | $0.94 | 57 048 |
| Feb 18, 2016 | $0.88 | $0.88 | $0.85 | $0.85 | 1 713 |
| Feb 17, 2016 | $0.89 | $0.90 | $0.85 | $0.87 | 14 390 |
| Feb 16, 2016 | $0.90 | $0.95 | $0.87 | $0.90 | 18 542 |
| Feb 12, 2016 | $0.750 | $0.82 | $0.650 | $0.82 | 34 852 |
| Feb 11, 2016 | $0.84 | $0.90 | $0.790 | $0.81 | 9 560 |
| Feb 10, 2016 | $0.98 | $0.98 | $0.794 | $0.90 | 44 797 |
| Feb 09, 2016 | $1.11 | $1.11 | $0.721 | $0.95 | 97 762 |
| Feb 08, 2016 | $1.12 | $1.12 | $1.04 | $1.12 | 6 567 |
| Feb 05, 2016 | $1.14 | $1.14 | $1.14 | $1.14 | 583 |
