Cowen Group Inc (NQ: COWN )

31.55 USD -0.31 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 34.71 35.05 33.38 33.85 830,600 -0.98(-2.81%)
Feb 25, 2021 38.42 38.42 34.78 34.83 454,327 -2.47(-6.62%)
Feb 24, 2021 36.94 37.72 36.43 37.30 433,332 +0.59(+1.61%)
Feb 23, 2021 37.02 37.04 35.16 36.71 694,574 -0.91(-2.42%)
Feb 22, 2021 36.59 38.06 35.71 37.62 1,008,873 +1.37(+3.78%)
Feb 19, 2021 33.57 36.31 33.57 36.25 644,100 +2.81(+8.40%)
Feb 18, 2021 34.59 34.61 33.31 33.44 372,827 -1.17(-3.38%)
Feb 17, 2021 34.07 34.76 32.64 34.61 585,712 +0.62(+1.82%)
Feb 16, 2021 34.23 34.94 32.88 33.99 925,800 +0.23(+0.68%)
Feb 12, 2021 29.40 34.36 28.98 33.76 1,546,400 +5.03(+17.51%)
Feb 11, 2021 29.76 29.93 26.58 28.73 937,406 +0.52(+1.84%)
Feb 10, 2021 28.16 28.59 27.38 28.21 532,272 +0.62(+2.25%)
Feb 09, 2021 27.86 27.92 26.91 27.59 415,214 -0.55(-1.95%)
Feb 08, 2021 28.90 28.90 28.03 28.14 387,721 -0.08(-0.28%)
Feb 05, 2021 27.22 28.44 26.98 28.22 292,700 +1.44(+5.38%)
Feb 04, 2021 26.85 27.01 26.56 26.78 172,472 +0.20(+0.75%)
Feb 03, 2021 26.74 27.37 26.15 26.58 419,029 -0.25(-0.93%)
Feb 02, 2021 26.46 26.97 26.07 26.83 417,120 +0.68(+2.60%)
Feb 01, 2021 25.15 26.26 25.15 26.15 234,732 +1.00(+3.98%)
Jan 29, 2021 26.12 26.35 25.02 25.15 592,900 -1.06(-4.04%)
Jan 28, 2021 23.99 26.67 23.80 26.21 904,598 +2.67(+11.34%)
Jan 27, 2021 25.51 26.07 23.40 23.54 1,305,416 -2.60(-9.95%)
Jan 26, 2021 26.79 27.05 26.09 26.14 339,483 -0.52(-1.95%)
Jan 25, 2021 27.27 27.70 26.52 26.66 342,952 -0.52(-1.91%)
Jan 22, 2021 27.00 27.24 26.21 27.18 727,800 -0.54(-1.95%)
Jan 21, 2021 28.39 28.79 27.70 27.72 328,272 -0.67(-2.36%)
Jan 20, 2021 29.74 29.74 27.74 28.39 641,267 -1.10(-3.73%)
Jan 19, 2021 30.07 30.79 28.95 29.49 520,976 -0.49(-1.63%)
Jan 15, 2021 29.76 30.72 29.08 29.98 867,200 -0.01(-0.03%)
Jan 14, 2021 29.07 30.94 28.77 29.99 843,194 +1.17(+4.06%)
Jan 13, 2021 28.57 28.92 28.00 28.82 364,042 +0.25(+0.88%)
Jan 12, 2021 28.36 28.79 27.92 28.57 345,952 +0.55(+1.96%)
Jan 11, 2021 27.50 28.41 27.25 28.02 310,790 +0.47(+1.71%)
Jan 08, 2021 28.49 28.49 26.73 27.55 1,035,800 -0.77(-2.72%)
Jan 07, 2021 26.92 28.47 26.92 28.32 766,612 +1.62(+6.07%)
Jan 06, 2021 25.83 27.20 25.78 26.70 470,307 +1.06(+4.13%)
Jan 05, 2021 25.72 26.27 25.64 25.64 287,482 +0.06(+0.23%)
Jan 04, 2021 25.99 26.36 25.19 25.58 458,470 -0.41(-1.58%)
Dec 31, 2020 25.99 25.99 25.99 176,489 -0.18(-0.69%)
Dec 30, 2020 25.44 26.38 25.44 26.17 176,489 +0.27(+1.04%)
Dec 29, 2020 26.18 26.28 25.19 25.90 325,971 -0.39(-1.48%)
Dec 28, 2020 26.50 26.82 26.15 26.29 143,645 -0.03(-0.11%)
Dec 24, 2020 26.98 27.03 26.14 26.32 114,100 -0.56(-2.08%)
Dec 23, 2020 26.85 27.13 26.38 26.88 283,962 +0.10(+0.37%)
Dec 22, 2020 26.62 26.99 26.16 26.78 537,113 +0.27(+1.02%)
Dec 21, 2020 26.46 26.83 25.81 26.51 284,542 -0.37(-1.38%)
Dec 18, 2020 27.66 28.13 26.69 26.88 869,700 -0.54(-1.97%)
Dec 17, 2020 27.15 27.45 26.52 27.42 335,481 +0.19(+0.70%)
Dec 16, 2020 27.35 27.67 26.60 27.23 560,696 +0.28(+1.04%)
Dec 15, 2020 26.28 27.28 25.90 26.95 389,085 +1.03(+3.97%)
Dec 14, 2020 26.43 26.88 25.83 25.92 348,511 -0.11(-0.42%)
Dec 11, 2020 25.11 26.25 24.79 26.03 431,200 +0.84(+3.33%)
Dec 10, 2020 24.43 25.29 24.20 25.19 235,962 +0.41(+1.65%)
Dec 09, 2020 25.05 25.13 24.54 24.78 301,621 -0.06(-0.24%)
Dec 08, 2020 24.79 25.00 24.51 24.84 246,093 -0.06(-0.24%)
Dec 07, 2020 24.80 25.19 24.30 24.90 363,413 +0.10(+0.40%)
Dec 04, 2020 25.20 25.37 24.48 24.80 627,700 -0.40(-1.59%)
Dec 03, 2020 24.83 25.42 24.76 25.20 356,202 +0.59(+2.40%)
Dec 02, 2020 24.71 24.79 24.29 24.61 668,310 +0.03(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.