Cowen Group Inc (NQ: COWN )

25.17 -0.18 (-0.71%)
Streaming Delayed Price Updated: 2:17 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 15.60 15.82 15.49 15.75 235,500 +0.08(+0.51%)
Dec 30, 2019 15.68 16.06 15.62 15.67 160,932 +0.05(+0.32%)
Dec 27, 2019 15.70 15.74 15.58 15.62 125,600 -0.02(-0.13%)
Dec 26, 2019 15.58 15.64 15.55 15.64 116,337 +0.04(+0.26%)
Dec 24, 2019 15.66 15.76 15.49 15.60 111,700 -0.08(-0.48%)
Dec 23, 2019 16.37 16.37 15.56 15.68 258,370 -0.75(-4.60%)
Dec 20, 2019 16.13 16.63 15.91 16.43 542,500 +0.33(+2.05%)
Dec 19, 2019 15.75 16.14 15.73 16.10 273,617 +0.35(+2.22%)
Dec 18, 2019 15.89 16.09 15.70 15.75 522,558 -0.14(-0.88%)
Dec 17, 2019 15.86 15.93 15.45 15.89 420,830 +0.03(+0.19%)
Dec 16, 2019 15.52 16.13 15.52 15.86 773,146 +0.40(+2.59%)
Dec 13, 2019 15.52 15.73 15.28 15.46 209,300 -0.06(-0.39%)
Dec 12, 2019 15.33 15.73 15.33 15.52 230,715 +0.22(+1.44%)
Dec 11, 2019 15.21 15.31 15.01 15.30 185,079 +0.17(+1.12%)
Dec 10, 2019 15.07 15.21 15.00 15.13 177,612 +0.05(+0.33%)
Dec 09, 2019 15.15 15.20 14.93 15.08 298,622 -0.08(-0.53%)
Dec 06, 2019 15.11 15.30 15.05 15.16 156,000 +0.11(+0.73%)
Dec 05, 2019 15.15 15.15 14.95 15.05 130,981 -0.08(-0.53%)
Dec 04, 2019 14.94 15.24 14.94 15.13 166,380 +0.19(+1.27%)
Dec 03, 2019 14.98 15.00 14.78 14.94 166,232 -0.15(-0.99%)
Dec 02, 2019 15.39 15.46 15.06 15.09 141,255 -0.23(-1.50%)
Nov 29, 2019 15.53 15.53 15.12 15.32 85,400 -0.24(-1.54%)
Nov 27, 2019 15.45 15.58 15.38 15.56 229,200 +0.20(+1.30%)
Nov 26, 2019 15.47 15.57 15.26 15.36 134,203 -0.12(-0.78%)
Nov 25, 2019 15.18 15.54 15.12 15.48 175,047 +0.37(+2.41%)
Nov 22, 2019 14.99 15.28 14.99 15.12 101,700 +0.12(+0.77%)
Nov 21, 2019 15.12 15.20 14.83 15.00 124,410 -0.02(-0.13%)
Nov 20, 2019 15.18 15.33 15.00 15.02 202,526 -0.32(-2.09%)
Nov 19, 2019 15.11 15.35 14.98 15.34 176,879 +0.34(+2.27%)
Nov 18, 2019 14.76 15.01 14.65 15.00 201,615 +0.15(+1.01%)
Nov 15, 2019 14.78 14.99 14.78 14.85 122,800 +0.10(+0.68%)
Nov 14, 2019 14.73 14.86 14.71 14.75 139,823 -0.02(-0.14%)
Nov 13, 2019 15.07 15.09 14.74 14.77 102,233 -0.45(-2.96%)
Nov 12, 2019 15.13 15.25 15.07 15.22 118,076 +0.11(+0.73%)
Nov 11, 2019 14.94 15.15 14.89 15.11 255,844 +0.07(+0.47%)
Nov 08, 2019 15.15 15.23 14.95 15.04 154,000 -0.13(-0.86%)
Nov 07, 2019 15.50 15.65 15.10 15.17 112,500 -0.14(-0.91%)
Nov 06, 2019 15.38 15.40 15.10 15.31 341,308 -0.09(-0.58%)
Nov 05, 2019 15.60 15.71 15.35 15.40 107,090 -0.06(-0.39%)
Nov 04, 2019 15.37 15.70 15.34 15.46 160,259 +0.16(+1.05%)
Nov 01, 2019 15.12 15.49 15.12 15.30 205,200 +0.33(+2.20%)
Oct 31, 2019 14.92 14.98 14.70 14.97 146,768 -0.03(-0.20%)
Oct 30, 2019 15.15 15.17 14.74 15.00 199,217 -0.19(-1.22%)
Oct 29, 2019 15.13 15.35 15.06 15.19 223,671 +0.04(+0.23%)
Oct 28, 2019 14.88 15.16 14.88 15.15 255,696 +0.26(+1.75%)
Oct 25, 2019 14.65 14.98 14.60 14.89 191,800 +0.23(+1.57%)
Oct 24, 2019 14.88 14.88 14.22 14.66 305,406 +0.26(+1.81%)
Oct 23, 2019 14.21 14.56 14.12 14.40 216,995 +0.17(+1.19%)
Oct 22, 2019 14.34 14.46 14.20 14.23 78,536 -0.14(-0.97%)
Oct 21, 2019 14.37 14.59 14.28 14.37 152,186 +0.12(+0.84%)
Oct 18, 2019 14.14 14.28 14.11 14.25 97,800 +0.04(+0.28%)
Oct 17, 2019 14.08 14.28 14.00 14.21 107,233 +0.18(+1.25%)
Oct 16, 2019 14.35 14.36 14.03 14.04 132,773 -0.25(-1.75%)
Oct 15, 2019 14.21 14.50 14.01 14.29 206,991 +0.18(+1.28%)
Oct 14, 2019 14.11 14.19 13.93 14.11 129,386 -0.15(-1.09%)
Oct 11, 2019 14.28 14.48 14.24 14.26 240,200 +0.23(+1.64%)
Oct 10, 2019 14.17 14.26 13.95 14.03 345,555 +0.00(+0.00%)
Oct 09, 2019 13.80 14.10 13.73 14.03 330,213 +0.19(+1.41%)
Oct 08, 2019 13.92 13.97 13.55 13.84 230,733 -0.22(-1.60%)
Oct 07, 2019 13.86 14.29 13.79 14.06 196,951 +0.08(+0.57%)
Oct 04, 2019 14.12 14.20 13.85 13.98 334,200 -0.14(-0.99%)
Oct 03, 2019 14.12 14.24 13.56 14.12 800,587 -0.27(-1.88%)
Oct 02, 2019 14.87 14.94 14.34 14.39 481,526 -0.66(-4.39%)
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.