Cowen Group Inc (NQ: COWN )

38.72 +0.02 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 13.65 13.65 13.65 0 -0.10(-0.73%)
Dec 28, 2017 14.10 14.10 13.75 13.75 285,565 -0.30(-2.14%)
Dec 27, 2017 14.40 14.40 14.05 14.05 320,773 -0.35(-2.43%)
Dec 26, 2017 14.65 14.75 14.35 14.40 346,301 -0.25(-1.71%)
Dec 22, 2017 14.85 14.95 14.65 14.65 739,297 -0.25(-1.68%)
Dec 21, 2017 14.35 14.90 14.30 14.90 730,145 +0.50(+3.47%)
Dec 20, 2017 14.25 14.50 14.12 14.40 341,635 +0.20(+1.41%)
Dec 19, 2017 14.25 14.30 14.05 14.20 280,802 -0.05(-0.35%)
Dec 18, 2017 14.00 14.45 14.00 14.25 496,354 +0.30(+2.15%)
Dec 15, 2017 13.70 14.10 13.60 13.95 532,209 +0.35(+2.57%)
Dec 14, 2017 14.00 14.00 13.53 13.60 350,931 -0.35(-2.51%)
Dec 13, 2017 14.45 14.55 13.90 13.95 366,073 -0.65(-4.45%)
Dec 12, 2017 13.95 14.60 13.55 14.60 2,767,416 +0.70(+5.04%)
Dec 11, 2017 13.90 14.10 13.80 13.90 263,832 -0.10(-0.71%)
Dec 08, 2017 14.05 14.10 13.80 14.00 169,511 +0.05(+0.36%)
Dec 07, 2017 13.75 13.95 13.70 13.95 211,992 +0.20(+1.45%)
Dec 06, 2017 14.10 14.25 13.70 13.75 355,649 -0.40(-2.83%)
Dec 05, 2017 14.35 14.40 14.15 14.15 180,505 -0.15(-1.05%)
Dec 04, 2017 14.70 14.70 14.15 14.30 210,907 -0.20(-1.38%)
Dec 01, 2017 14.95 15.00 14.30 14.50 430,528 -0.40(-2.68%)
Nov 30, 2017 15.35 15.45 14.68 14.90 387,053 -0.30(-1.97%)
Nov 29, 2017 14.55 15.25 14.55 15.20 361,003 +0.65(+4.47%)
Nov 28, 2017 14.20 14.60 14.20 14.55 377,643 +0.30(+2.11%)
Nov 27, 2017 14.25 14.55 14.15 14.25 190,020 -0.05(-0.35%)
Nov 24, 2017 14.35 14.50 14.15 14.30 111,944 +0.10(+0.70%)
Nov 22, 2017 14.35 14.50 14.20 14.20 113,492 -0.20(-1.39%)
Nov 21, 2017 14.30 14.60 14.10 14.40 278,743 +0.30(+2.13%)
Nov 20, 2017 14.00 14.25 14.00 14.10 156,920 +0.05(+0.36%)
Nov 17, 2017 13.90 14.22 13.90 14.05 149,096 +0.00(+0.00%)
Nov 16, 2017 14.05 14.25 13.75 14.05 387,854 +0.05(+0.36%)
Nov 15, 2017 13.90 14.10 13.70 14.00 194,988 +0.00(+0.00%)
Nov 14, 2017 14.20 14.45 14.00 14.00 152,608 -0.35(-2.44%)
Nov 13, 2017 14.25 14.40 14.15 14.35 153,393 -0.05(-0.35%)
Nov 10, 2017 14.50 14.96 14.30 14.40 140,406 -0.05(-0.35%)
Nov 09, 2017 14.05 14.50 14.00 14.45 328,628 +0.30(+2.12%)
Nov 08, 2017 14.40 14.50 14.10 14.15 430,079 -0.25(-1.74%)
Nov 07, 2017 14.70 14.85 14.35 14.40 257,157 -0.35(-2.37%)
Nov 06, 2017 14.50 14.82 14.25 14.75 470,969 +0.35(+2.43%)
Nov 03, 2017 15.00 15.07 14.40 14.40 418,882 -0.65(-4.32%)
Nov 02, 2017 14.85 15.20 14.70 15.05 278,729 +0.30(+2.03%)
Nov 01, 2017 15.20 15.20 14.72 14.75 548,306 -0.25(-1.67%)
Oct 31, 2017 15.30 15.40 15.00 15.00 501,008 -0.20(-1.32%)
Oct 30, 2017 15.40 15.65 15.20 15.20 396,693 -0.45(-2.88%)
Oct 27, 2017 16.20 16.20 15.45 15.65 361,280 +0.30(+1.95%)
Oct 26, 2017 15.25 15.55 15.05 15.35 533,338 +0.20(+1.32%)
Oct 25, 2017 15.55 15.80 15.12 15.15 364,013 -0.45(-2.88%)
Oct 24, 2017 15.45 15.80 15.40 15.60 518,901 +0.25(+1.63%)
Oct 23, 2017 15.70 15.70 15.35 15.35 327,489 -0.35(-2.23%)
Oct 20, 2017 15.75 15.85 15.60 15.70 180,312 +0.15(+0.96%)
Oct 19, 2017 15.75 15.78 15.50 15.55 359,509 -0.35(-2.20%)
Oct 18, 2017 16.05 16.20 15.70 15.90 251,234 -0.05(-0.31%)
Oct 17, 2017 16.35 16.40 15.87 15.95 319,041 -0.40(-2.45%)
Oct 16, 2017 16.40 16.50 16.30 16.35 265,506 +0.05(+0.31%)
Oct 13, 2017 16.75 16.75 16.30 16.30 361,526 -0.25(-1.51%)
Oct 12, 2017 17.15 17.15 16.55 16.55 386,439 -0.70(-4.06%)
Oct 11, 2017 17.00 17.30 16.90 17.25 235,644 +0.35(+2.07%)
Oct 10, 2017 17.35 17.35 16.90 16.90 416,086 -0.35(-2.03%)
Oct 09, 2017 17.90 18.25 17.15 17.25 340,109 -0.70(-3.90%)
Oct 06, 2017 17.90 18.00 17.80 17.95 190,366 +0.00(+0.00%)
Oct 05, 2017 17.80 18.10 17.70 17.95 288,623 +0.20(+1.13%)
Oct 04, 2017 17.90 17.95 17.50 17.75 259,908 -0.15(-0.84%)
Oct 03, 2017 17.95 18.10 17.70 17.90 356,736 -0.05(-0.28%)
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.