Cowen Group Stock Price (Quote) NASDAQ:COWN
$30.93 ( 28.66% ) Tuesday, 5th Jul 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $21.36 | $31.10 | Tuesday, 5th Jul 2022 COWN stock ended at $30.93. This is 28.66% more than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 11.87% from a day low at $27.80 to a day high of $31.10. |
90 days | $21.36 | $31.10 | |
52 weeks | $21.36 | $42.15 |
Historical Cowen Group prices
Date | Open | High | Low | Close | Volume |
2022-07-05 | $27.80 | $31.10 | $27.80 | $30.93 | 7 447 369 |
2022-07-01 | $24.18 | $24.28 | $23.25 | $24.04 | 534 622 |
2022-06-30 | $24.34 | $24.61 | $23.54 | $23.69 | 619 839 |
2022-06-29 | $25.35 | $26.04 | $24.83 | $25.01 | 613 052 |
2022-06-28 | $25.05 | $25.60 | $24.73 | $25.35 | 1 103 199 |
2022-06-27 | $25.56 | $25.72 | $24.62 | $24.84 | 329 575 |
2022-06-24 | $24.32 | $25.43 | $24.32 | $25.24 | 473 128 |
2022-06-23 | $23.76 | $24.29 | $23.56 | $24.11 | 364 214 |
2022-06-22 | $23.71 | $24.19 | $23.48 | $23.81 | 352 355 |
2022-06-21 | $23.72 | $24.60 | $23.58 | $24.07 | 527 012 |
2022-06-17 | $22.41 | $23.23 | $22.37 | $23.07 | 452 921 |
2022-06-16 | $22.27 | $22.59 | $21.36 | $22.34 | 806 961 |
2022-06-15 | $22.93 | $23.38 | $22.51 | $22.88 | 204 993 |
2022-06-14 | $22.90 | $23.17 | $22.32 | $22.78 | 276 369 |
2022-06-13 | $22.59 | $22.77 | $22.10 | $22.41 | 673 399 |
2022-06-10 | $24.41 | $24.77 | $23.52 | $23.53 | 168 754 |
2022-06-09 | $25.54 | $25.87 | $25.00 | $25.04 | 195 451 |
2022-06-08 | $26.53 | $26.61 | $25.44 | $25.79 | 321 543 |
2022-06-07 | $26.78 | $27.05 | $26.31 | $26.70 | 477 236 |
2022-06-06 | $26.30 | $27.40 | $26.30 | $27.27 | 421 063 |
2022-06-03 | $26.89 | $26.89 | $26.17 | $26.18 | 210 435 |
2022-06-02 | $26.11 | $27.00 | $25.97 | $26.91 | 172 710 |
2022-06-01 | $26.50 | $26.68 | $25.81 | $26.27 | 460 677 |
2022-05-31 | $26.37 | $26.67 | $25.85 | $26.54 | 318 498 |
2022-05-27 | $26.57 | $26.68 | $26.03 | $26.42 | 200 771 |
2022-05-26 | $25.69 | $26.69 | $25.51 | $26.32 | 503 986 |
2022-05-25 | $24.28 | $25.75 | $23.86 | $25.70 | 562 604 |
2022-05-24 | $23.60 | $24.47 | $22.96 | $24.30 | 493 354 |
2022-05-23 | $23.38 | $24.05 | $23.22 | $24.00 | 440 714 |
2022-05-20 | $23.53 | $24.40 | $22.27 | $23.16 | 396 931 |
2022-05-19 | $23.02 | $23.75 | $23.02 | $23.15 | 309 189 |
2022-05-18 | $24.32 | $24.45 | $23.09 | $23.37 | 380 301 |
2022-05-17 | $24.46 | $24.96 | $24.15 | $24.60 | 317 454 |
2022-05-16 | $23.76 | $24.01 | $23.50 | $23.68 | 216 474 |
2022-05-13 | $24.01 | $24.53 | $23.76 | $24.02 | 333 673 |
2022-05-12 | $23.34 | $23.70 | $22.91 | $23.48 | 293 812 |
2022-05-11 | $23.98 | $24.52 | $23.43 | $23.74 | 327 842 |
2022-05-10 | $24.45 | $24.52 | $23.27 | $23.87 | 473 427 |
2022-05-09 | $23.62 | $24.48 | $23.40 | $24.30 | 471 671 |
2022-05-06 | $24.49 | $24.63 | $23.75 | $24.20 | 404 210 |
2022-05-05 | $25.32 | $25.32 | $24.18 | $24.72 | 420 847 |
2022-05-04 | $24.84 | $25.43 | $23.98 | $25.29 | 435 645 |
2022-05-03 | $24.64 | $24.96 | $24.03 | $24.55 | 507 647 |
2022-05-02 | $23.42 | $25.08 | $22.36 | $24.69 | 951 977 |
2022-04-29 | $22.63 | $24.75 | $22.63 | $22.85 | 857 861 |
2022-04-28 | $23.17 | $23.37 | $22.18 | $22.95 | 502 153 |
2022-04-27 | $22.81 | $23.29 | $22.56 | $22.71 | 388 817 |
2022-04-26 | $23.44 | $23.94 | $22.74 | $22.81 | 430 431 |
2022-04-25 | $23.92 | $23.92 | $22.80 | $23.79 | 481 708 |
2022-04-22 | $24.16 | $24.29 | $23.59 | $23.79 | 176 330 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.