Cowen Group Inc (NQ: COWN )

26.42 +0.10 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 24.34 24.89 24.19 24.58 486,769 +0.62(+2.59%)
Nov 30, 2020 24.40 24.56 23.87 23.96 362,457 -0.74(-3.00%)
Nov 27, 2020 24.33 24.85 24.26 24.70 136,300 +0.44(+1.81%)
Nov 25, 2020 24.50 24.80 23.98 24.26 528,600 -0.31(-1.26%)
Nov 24, 2020 24.40 24.85 24.12 24.57 1,141,616 +0.28(+1.15%)
Nov 23, 2020 24.02 24.63 23.75 24.29 802,285 +0.64(+2.71%)
Nov 20, 2020 23.44 23.70 22.93 23.65 276,800 +0.02(+0.08%)
Nov 19, 2020 23.45 23.70 23.08 23.63 313,451 +0.11(+0.47%)
Nov 18, 2020 23.73 24.00 23.22 23.52 808,162 -0.15(-0.63%)
Nov 17, 2020 23.45 23.79 23.16 23.67 289,026 +0.00(+0.00%)
Nov 16, 2020 22.85 23.74 22.48 23.67 638,319 +1.19(+5.29%)
Nov 13, 2020 22.79 23.05 22.18 22.48 757,100 -0.05(-0.22%)
Nov 12, 2020 22.59 23.00 22.21 22.53 222,497 -0.39(-1.70%)
Nov 11, 2020 23.00 23.75 22.54 22.92 647,056 +0.11(+0.48%)
Nov 10, 2020 22.30 22.89 21.55 22.81 399,061 +0.52(+2.33%)
Nov 09, 2020 22.30 22.65 21.54 22.29 436,056 +1.19(+5.64%)
Nov 06, 2020 21.81 21.81 20.91 21.10 366,900 -0.79(-3.61%)
Nov 05, 2020 22.25 22.64 21.68 21.89 532,441 -0.43(-1.93%)
Nov 04, 2020 21.67 22.73 21.18 22.32 516,973 +0.65(+3.00%)
Nov 03, 2020 21.64 22.00 21.35 21.67 560,692 +0.25(+1.17%)
Nov 02, 2020 21.74 22.70 21.31 21.42 648,685 -0.04(-0.19%)
Oct 30, 2020 20.78 21.60 20.11 21.46 742,600 +0.42(+2.00%)
Oct 29, 2020 21.63 21.71 19.82 21.04 629,609 +0.08(+0.38%)
Oct 28, 2020 20.02 21.15 19.43 20.96 777,207 +0.93(+4.64%)
Oct 27, 2020 20.23 20.28 18.48 20.03 691,949 +1.02(+5.37%)
Oct 26, 2020 19.01 19.04 18.46 19.01 241,608 -0.20(-1.04%)
Oct 23, 2020 19.01 19.35 18.92 19.21 230,500 +0.26(+1.37%)
Oct 22, 2020 18.47 19.04 18.29 18.95 238,264 +0.23(+1.23%)
Oct 21, 2020 19.13 19.93 18.55 18.72 234,454 -0.24(-1.27%)
Oct 20, 2020 19.07 19.54 18.77 18.96 297,367 -0.03(-0.16%)
Oct 19, 2020 19.96 20.35 18.84 18.99 529,324 -0.73(-3.70%)
Oct 16, 2020 18.80 19.87 18.68 19.72 1,070,900 +0.92(+4.89%)
Oct 15, 2020 18.20 19.03 18.20 18.80 491,389 +0.37(+2.01%)
Oct 14, 2020 18.37 18.64 18.28 18.43 181,227 +0.07(+0.38%)
Oct 13, 2020 18.49 18.68 17.02 18.36 200,398 -0.26(-1.40%)
Oct 12, 2020 18.49 18.84 18.32 18.62 296,186 +0.21(+1.14%)
Oct 09, 2020 18.33 18.82 18.31 18.41 234,900 +0.40(+2.22%)
Oct 08, 2020 17.99 18.08 17.74 18.01 196,502 +0.16(+0.90%)
Oct 07, 2020 17.50 17.99 17.48 17.85 558,778 +0.60(+3.48%)
Oct 06, 2020 17.07 17.70 17.00 17.25 355,690 +0.23(+1.35%)
Oct 05, 2020 16.80 17.11 16.72 17.02 321,177 +0.40(+2.41%)
Oct 02, 2020 16.17 16.76 15.47 16.62 312,600 +0.13(+0.79%)
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.