Cowen Group Inc (NQ: COWN )

26.32 +0.62 (+2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 13.29 13.39 13.15 13.34 183,300 +0.11(+0.83%)
Dec 28, 2018 13.16 13.30 13.05 13.23 166,900 +0.08(+0.61%)
Dec 27, 2018 12.66 13.29 12.62 13.15 277,141 +0.52(+4.12%)
Dec 26, 2018 12.03 12.65 11.80 12.63 245,057 +0.63(+5.25%)
Dec 24, 2018 12.27 12.30 11.99 12.00 148,000 -0.35(-2.83%)
Dec 21, 2018 12.89 13.00 12.33 12.35 482,100 -0.44(-3.44%)
Dec 20, 2018 13.00 13.11 12.61 12.79 373,483 -0.28(-2.14%)
Dec 19, 2018 13.44 13.81 13.01 13.07 355,379 -0.35(-2.61%)
Dec 18, 2018 13.07 13.58 13.00 13.42 395,383 +0.42(+3.23%)
Dec 17, 2018 13.49 13.71 12.98 13.00 365,163 -0.54(-3.99%)
Dec 14, 2018 13.88 14.06 13.52 13.54 327,800 -0.42(-3.01%)
Dec 13, 2018 14.51 14.55 13.96 13.96 212,450 -0.55(-3.79%)
Dec 12, 2018 14.41 14.79 14.39 14.51 290,929 +0.29(+2.04%)
Dec 11, 2018 14.18 14.46 14.10 14.22 332,754 +0.28(+2.01%)
Dec 10, 2018 14.21 14.24 13.80 13.94 327,171 -0.26(-1.83%)
Dec 07, 2018 14.85 15.04 14.20 14.20 512,300 -0.67(-4.51%)
Dec 06, 2018 14.81 15.01 14.40 14.87 570,660 -0.27(-1.78%)
Dec 04, 2018 15.95 15.98 15.09 15.14 496,100 -0.85(-5.32%)
Dec 03, 2018 16.00 16.11 15.82 15.99 434,916 +0.08(+0.50%)
Nov 30, 2018 15.90 16.00 15.56 15.91 325,200 -0.02(-0.13%)
Nov 29, 2018 16.09 16.20 15.90 15.93 339,478 -0.32(-1.97%)
Nov 28, 2018 15.94 16.27 15.78 16.25 341,507 +0.32(+2.01%)
Nov 27, 2018 16.12 16.40 15.87 15.93 491,513 -0.19(-1.18%)
Nov 26, 2018 16.00 16.17 15.93 16.12 440,695 +0.21(+1.32%)
Nov 23, 2018 15.46 16.20 15.46 15.91 334,300 +0.35(+2.25%)
Nov 21, 2018 15.56 15.56 15.56 0 +0.96(+6.58%)
Nov 20, 2018 15.06 15.06 14.26 14.60 530,760 -0.04(-0.27%)
Nov 19, 2018 15.04 15.15 14.61 14.64 203,306 -0.38(-2.53%)
Nov 16, 2018 15.15 15.21 14.93 15.02 231,800 -0.27(-1.77%)
Nov 15, 2018 14.92 15.29 14.83 15.29 237,014 +0.29(+1.93%)
Nov 14, 2018 15.55 15.68 14.94 15.00 221,775 -0.42(-2.72%)
Nov 13, 2018 15.66 15.88 15.41 15.42 151,356 -0.23(-1.47%)
Nov 12, 2018 15.65 15.83 15.43 15.65 277,348 -0.11(-0.70%)
Nov 09, 2018 15.96 15.98 15.53 15.76 184,200 -0.24(-1.50%)
Nov 08, 2018 16.00 16.05 15.80 16.00 226,794 -0.06(-0.37%)
Nov 07, 2018 15.85 16.06 15.70 16.06 334,043 +0.37(+2.36%)
Nov 06, 2018 15.62 15.89 15.54 15.69 396,978 +0.06(+0.38%)
Nov 05, 2018 15.67 16.01 15.46 15.63 323,071 -0.01(-0.06%)
Nov 02, 2018 15.62 16.06 15.38 15.64 259,700 +0.09(+0.58%)
Nov 01, 2018 14.87 15.55 14.86 15.55 296,793 +0.75(+5.07%)
Oct 31, 2018 14.96 14.96 14.68 14.80 515,367 +0.02(+0.14%)
Oct 30, 2018 14.57 14.94 14.54 14.78 187,434 +0.20(+1.37%)
Oct 29, 2018 14.79 15.27 14.51 14.58 330,245 -0.13(-0.88%)
Oct 26, 2018 14.64 15.01 14.38 14.71 495,900 -0.32(-2.13%)
Oct 25, 2018 15.47 16.17 14.64 15.03 1,123,202 -0.24(-1.57%)
Oct 24, 2018 16.39 16.63 15.27 15.27 893,843 -1.08(-6.61%)
Oct 23, 2018 15.83 16.37 15.46 16.35 668,452 +0.27(+1.68%)
Oct 22, 2018 16.15 16.31 16.00 16.08 202,904 -0.06(-0.37%)
Oct 19, 2018 16.12 16.38 16.03 16.14 212,900 -0.02(-0.12%)
Oct 18, 2018 16.50 16.63 16.12 16.16 332,276 -0.66(-3.92%)
Oct 17, 2018 16.59 16.98 16.43 16.82 262,310 +0.27(+1.63%)
Oct 16, 2018 16.40 16.55 15.90 16.55 366,908 +0.40(+2.48%)
Oct 15, 2018 16.07 16.39 15.83 16.15 242,418 +0.04(+0.25%)
Oct 12, 2018 15.90 16.18 15.57 16.11 537,900 +0.52(+3.34%)
Oct 11, 2018 16.32 16.47 15.52 15.59 662,472 -0.80(-4.88%)
Oct 10, 2018 17.48 17.53 16.39 16.39 738,830 -1.00(-5.75%)
Oct 09, 2018 17.55 17.99 17.27 17.39 480,757 -0.10(-0.57%)
Oct 08, 2018 17.60 17.81 17.20 17.49 505,333 +0.11(+0.63%)
Oct 05, 2018 17.42 17.55 17.08 17.38 296,600 +0.01(+0.06%)
Oct 04, 2018 17.70 17.99 17.25 17.37 457,242 -0.29(-1.64%)
Oct 03, 2018 17.11 17.82 17.02 17.66 1,228,039 +0.55(+3.21%)
Oct 02, 2018 16.69 17.11 16.56 17.11 621,141 +0.57(+3.45%)
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.