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 |
| Feb 04, 2016 | $1.12 | $1.14 | $1.12 | $1.14 | 319 |
| Feb 03, 2016 | $1.14 | $1.14 | $1.10 | $1.14 | 4 545 |
| Feb 02, 2016 | $1.14 | $1.14 | $1.13 | $1.13 | 5 461 |
| Feb 01, 2016 | $1.15 | $1.15 | $1.12 | $1.14 | 2 009 |
| Jan 29, 2016 | $1.15 | $1.15 | $1.11 | $1.11 | 1 862 |
| Jan 28, 2016 | $1.15 | $1.15 | $1.10 | $1.13 | 9 974 |
| Jan 27, 2016 | $1.14 | $1.14 | $1.13 | $1.14 | 1 232 |
| Jan 26, 2016 | $1.15 | $1.15 | $1.15 | $1.15 | 35 |
| Jan 25, 2016 | $1.16 | $1.16 | $1.15 | $1.15 | 355 |
| Jan 22, 2016 | $1.15 | $1.15 | $1.15 | $1.15 | 27 |
| Jan 21, 2016 | $1.13 | $1.15 | $1.10 | $1.15 | 1 888 |
| Jan 20, 2016 | $1.09 | $1.16 | $1.09 | $1.16 | 2 175 |
| Jan 19, 2016 | $1.12 | $1.17 | $1.10 | $1.17 | 9 021 |
| Jan 15, 2016 | $1.18 | $1.18 | $1.12 | $1.17 | 1 608 |
| Jan 14, 2016 | $1.11 | $1.18 | $1.11 | $1.13 | 2 696 |
| Jan 13, 2016 | $1.18 | $1.18 | $1.18 | $1.18 | 8 |
| Jan 12, 2016 | $1.18 | $1.18 | $1.12 | $1.18 | 2 514 |
| Jan 11, 2016 | $1.18 | $1.18 | $1.10 | $1.16 | 5 903 |
| Jan 08, 2016 | $1.12 | $1.18 | $1.08 | $1.15 | 13 351 |
| Jan 07, 2016 | $1.12 | $1.18 | $1.09 | $1.18 | 6 507 |
| Jan 06, 2016 | $1.12 | $1.12 | $1.11 | $1.11 | 208 |
| Jan 05, 2016 | $1.18 | $1.18 | $1.11 | $1.18 | 1 415 |
