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 |
| Jul 19, 2023 | $4.20 | $4.69 | $4.15 | $4.29 | 50 791 |
| Jul 18, 2023 | $4.10 | $4.20 | $4.04 | $4.20 | 5 908 |
| Jul 17, 2023 | $4.14 | $4.14 | $4.04 | $4.14 | 11 243 |
| Jul 14, 2023 | $4.01 | $4.14 | $3.96 | $4.03 | 3 925 |
| Jul 13, 2023 | $4.12 | $4.10 | $3.98 | $4.10 | 10 262 |
| Jul 12, 2023 | $4.08 | $4.09 | $3.87 | $4.06 | 14 228 |
| Jul 11, 2023 | $4.10 | $4.07 | $3.96 | $3.97 | 5 586 |
| Jul 10, 2023 | $4.19 | $4.12 | $3.98 | $4.01 | 15 921 |
| Jul 07, 2023 | $4.05 | $4.11 | $3.99 | $4.05 | 16 102 |
| Jul 06, 2023 | $4.06 | $4.03 | $3.95 | $3.96 | 5 369 |
| Jul 05, 2023 | $4.15 | $4.15 | $3.95 | $4.08 | 9 313 |
| Jul 03, 2023 | $4.08 | $4.21 | $4.01 | $4.08 | 8 344 |
| Jun 30, 2023 | $4.09 | $4.10 | $3.91 | $4.05 | 17 990 |
| Jun 29, 2023 | $4.11 | $4.15 | $4.01 | $4.03 | 12 415 |
| Jun 28, 2023 | $4.06 | $4.14 | $4.02 | $4.10 | 12 677 |
| Jun 27, 2023 | $3.99 | $4.15 | $3.97 | $4.12 | 19 251 |
| Jun 26, 2023 | $4.10 | $4.10 | $3.98 | $4.00 | 11 200 |
| Jun 23, 2023 | $4.02 | $4.15 | $3.90 | $4.05 | 37 988 |
| Jun 22, 2023 | $4.10 | $4.15 | $3.95 | $4.05 | 21 677 |
| Jun 21, 2023 | $4.22 | $4.20 | $3.99 | $4.20 | 30 251 |
| Jun 20, 2023 | $4.15 | $4.37 | $3.91 | $4.19 | 119 182 |
| Jun 16, 2023 | $4.74 | $5.32 | $4.23 | $4.74 | 185 809 |
| Jun 15, 2023 | $4.35 | $4.64 | $4.00 | $4.51 | 134 849 |
| Jun 14, 2023 | $4.66 | $5.10 | $4.41 | $4.64 | 227 774 |
| Jun 13, 2023 | $3.98 | $4.99 | $3.82 | $4.58 | 1 081 070 |
