Cowen Group Inc (NQ: COWN )

31.07 USD -0.07 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 30.23 31.24 28.87 31.14 462,021 +0.12(+0.39%)
Jan 21, 2022 31.15 31.80 30.63 31.02 412,427 -0.53(-1.68%)
Jan 20, 2022 32.81 33.18 31.43 31.55 569,352 -0.31(-0.97%)
Jan 19, 2022 33.59 33.59 31.02 31.86 701,622 -1.36(-4.09%)
Jan 18, 2022 34.93 34.93 33.21 33.22 635,199 -1.85(-5.28%)
Jan 14, 2022 35.07 0 +0.09(+0.26%)
Jan 13, 2022 35.97 36.28 34.89 34.98 307,241 -0.71(-1.99%)
Jan 12, 2022 37.03 37.22 35.46 35.69 280,956 -0.94(-2.57%)
Jan 11, 2022 36.25 36.75 35.61 36.63 277,179 +0.67(+1.86%)
Jan 10, 2022 35.95 36.21 34.90 35.96 215,067 +0.22(+0.62%)
Jan 07, 2022 35.39 36.10 35.39 35.74 192,799 +0.55(+1.56%)
Jan 06, 2022 35.11 35.74 34.54 35.19 183,405 +0.28(+0.80%)
Jan 05, 2022 36.29 36.34 34.85 34.91 252,014 -1.12(-3.11%)
Jan 04, 2022 36.17 36.84 36.01 36.03 340,428 +0.09(+0.25%)
Jan 03, 2022 36.35 36.99 35.89 35.94 169,016 -0.16(-0.44%)
Dec 31, 2021 36.17 36.45 36.03 36.10 145,788 -0.29(-0.80%)
Dec 30, 2021 36.85 37.26 36.36 36.39 139,231 -0.26(-0.71%)
Dec 29, 2021 36.87 37.07 36.24 36.65 218,768 -0.33(-0.89%)
Dec 28, 2021 37.31 37.41 36.93 36.98 126,211 -0.33(-0.88%)
Dec 27, 2021 36.49 37.42 36.49 37.31 205,538 +0.90(+2.47%)
Dec 23, 2021 36.18 36.78 36.17 36.41 205,042 +0.30(+0.83%)
Dec 22, 2021 35.60 36.37 35.35 36.11 188,303 +0.58(+1.63%)
Dec 21, 2021 34.43 37.02 34.16 35.53 281,751 +1.67(+4.93%)
Dec 20, 2021 34.02 34.36 33.15 33.86 327,156 -0.85(-2.45%)
Dec 17, 2021 34.83 35.57 34.29 34.71 646,213 -0.34(-0.97%)
Dec 16, 2021 36.29 36.54 34.97 35.05 245,629 -0.54(-1.52%)
Dec 15, 2021 35.32 35.69 34.51 35.59 334,677 +0.25(+0.71%)
Dec 14, 2021 34.71 36.00 34.55 35.34 324,015 +0.58(+1.67%)
Dec 13, 2021 35.41 35.82 34.66 34.76 354,140 -0.87(-2.44%)
Dec 10, 2021 35.88 36.00 35.30 35.63 245,413 -0.03(-0.08%)
Dec 09, 2021 35.30 35.92 35.28 35.66 201,991 +0.29(+0.82%)
Dec 08, 2021 36.40 36.40 35.33 35.37 164,591 -0.94(-2.59%)
Dec 07, 2021 36.39 36.58 36.03 36.31 216,796 +0.53(+1.48%)
Dec 06, 2021 36.00 36.02 35.07 35.78 248,647 +0.32(+0.90%)
Dec 03, 2021 36.45 36.49 35.19 35.46 213,457 -0.96(-2.64%)
Dec 02, 2021 35.67 36.67 34.95 36.42 193,174 +1.30(+3.70%)
Dec 01, 2021 36.39 36.99 35.05 35.12 218,948 -0.26(-0.73%)
Nov 30, 2021 36.43 36.59 34.86 35.38 400,319 -1.49(-4.04%)
Nov 29, 2021 37.41 37.41 35.69 36.87 311,010 +0.10(+0.27%)
Nov 26, 2021 36.69 37.16 35.33 36.77 370,392 -1.14(-3.01%)
Nov 24, 2021 38.53 38.97 37.87 37.91 165,702 -0.94(-2.42%)
Nov 23, 2021 38.73 39.10 38.13 38.85 335,111 +0.43(+1.12%)
Nov 22, 2021 38.35 38.96 38.04 38.42 181,126 +0.49(+1.29%)
Nov 19, 2021 38.32 38.72 37.55 37.93 227,269 -0.71(-1.84%)
Nov 18, 2021 38.35 38.60 37.52 38.64 185,373 +0.24(+0.62%)
Nov 17, 2021 39.61 39.61 37.86 38.40 287,427 -1.28(-3.23%)
Nov 16, 2021 39.43 39.93 39.12 39.68 248,857 +0.41(+1.04%)
Nov 15, 2021 38.73 39.35 38.45 39.27 229,277 +0.63(+1.63%)
Nov 12, 2021 38.01 38.72 37.64 38.64 191,623 +0.77(+2.03%)
Nov 11, 2021 38.04 38.40 37.56 37.87 142,735 +0.14(+0.37%)
Nov 10, 2021 37.79 37.73 161,897 -0.15(-0.40%)
Nov 09, 2021 38.27 38.27 37.53 37.88 203,261 -0.43(-1.12%)
Nov 08, 2021 38.61 39.03 38.03 38.31 172,193 -0.17(-0.44%)
Nov 05, 2021 39.06 39.40 38.32 38.48 229,293 +0.00(+0.00%)
Nov 04, 2021 39.27 39.48 38.19 38.48 187,931 -0.80(-2.04%)
Nov 03, 2021 38.23 39.47 38.19 39.28 293,508 +0.85(+2.21%)
Nov 02, 2021 38.46 39.12 37.83 38.43 278,246 +0.26(+0.68%)
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.