NASDAQ:COWN
$38.84
(
-0.0257%
)
Friday, 27th Jan 2023
Cowen Group Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.61 | $38.90 | Friday, 27th Jan 2023 COWN stock ended at $38.84. This is 0.0257% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 0.155% from a day low at $38.83 to a day high of $38.89. |
| 90 days | $38.47 | $38.90 | |
| 52 weeks | $21.36 | $38.90 |
Historical Cowen Group prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $38.87 | $38.89 | $38.83 | $38.84 | 322 553 |
| 2023-01-26 | $38.85 | $38.88 | $38.79 | $38.85 | 414 142 |
| 2023-01-25 | $38.80 | $38.87 | $38.79 | $38.85 | 343 641 |
| 2023-01-24 | $38.89 | $38.89 | $38.77 | $38.81 | 266 497 |
| 2023-01-23 | $38.89 | $38.90 | $38.84 | $38.87 | 204 691 |
| 2023-01-20 | $38.90 | $38.90 | $38.86 | $38.89 | 399 102 |
| 2023-01-19 | $38.77 | $38.83 | $38.77 | $38.79 | 378 500 |
| 2023-01-18 | $38.78 | $38.81 | $38.77 | $38.78 | 627 641 |
| 2023-01-17 | $38.74 | $38.80 | $38.74 | $38.78 | 208 810 |
| 2023-01-13 | $38.75 | $38.80 | $38.73 | $38.78 | 285 715 |
| 2023-01-12 | $38.82 | $38.82 | $38.70 | $38.71 | 327 500 |
| 2023-01-11 | $38.70 | $38.76 | $38.70 | $38.71 | 203 325 |
| 2023-01-10 | $38.69 | $38.73 | $38.68 | $38.73 | 401 322 |
| 2023-01-09 | $38.68 | $38.72 | $38.67 | $38.67 | 449 300 |
| 2023-01-06 | $38.65 | $38.70 | $38.62 | $38.70 | 210 200 |
| 2023-01-05 | $38.65 | $38.70 | $38.64 | $38.64 | 334 946 |
| 2023-01-04 | $38.65 | $38.69 | $38.62 | $38.68 | 352 244 |
| 2023-01-03 | $38.63 | $38.66 | $38.62 | $38.62 | 957 100 |
| 2022-12-30 | $38.65 | $38.67 | $38.62 | $38.62 | 265 510 |
| 2022-12-29 | $38.65 | $38.66 | $38.61 | $38.64 | 165 437 |
| 2022-12-28 | $38.61 | $38.66 | $38.61 | $38.63 | 148 578 |
| 2022-12-27 | $38.63 | $38.69 | $38.60 | $38.62 | 248 973 |
| 2022-12-23 | $38.64 | $38.69 | $38.60 | $38.64 | 194 953 |
| 2022-12-22 | $38.61 | $38.64 | $38.59 | $38.62 | 501 032 |
| 2022-12-21 | $38.62 | $38.66 | $38.60 | $38.63 | 503 899 |
| 2022-12-20 | $38.60 | $38.63 | $38.58 | $38.58 | 415 859 |
| 2022-12-19 | $38.60 | $38.65 | $38.60 | $38.60 | 407 403 |
| 2022-12-16 | $38.55 | $38.64 | $38.55 | $38.62 | 550 775 |
| 2022-12-15 | $38.63 | $38.66 | $38.57 | $38.62 | 853 464 |
| 2022-12-14 | $38.60 | $38.65 | $38.54 | $38.65 | 753 779 |
| 2022-12-13 | $38.58 | $38.63 | $38.56 | $38.56 | 628 011 |
| 2022-12-12 | $38.60 | $38.62 | $38.57 | $38.60 | 253 267 |
| 2022-12-09 | $38.58 | $38.65 | $38.56 | $38.57 | 860 862 |
| 2022-12-08 | $38.65 | $38.72 | $38.50 | $38.59 | 669 854 |
| 2022-12-07 | $38.57 | $38.66 | $38.57 | $38.65 | 391 178 |
| 2022-12-06 | $38.65 | $38.65 | $38.59 | $38.65 | 557 353 |
| 2022-12-05 | $38.58 | $38.67 | $38.56 | $38.67 | 518 309 |
| 2022-12-02 | $38.58 | $38.64 | $38.58 | $38.60 | 408 412 |
| 2022-12-01 | $38.65 | $38.68 | $38.58 | $38.59 | 541 442 |
| 2022-11-30 | $38.70 | $38.73 | $38.57 | $38.66 | 733 138 |
| 2022-11-29 | $38.75 | $38.80 | $38.69 | $38.75 | 341 180 |
| 2022-11-28 | $38.71 | $38.73 | $38.69 | $38.73 | 391 499 |
| 2022-11-25 | $38.68 | $38.73 | $38.63 | $38.73 | 299 526 |
| 2022-11-23 | $38.65 | $38.72 | $38.64 | $38.70 | 253 325 |
| 2022-11-22 | $38.65 | $38.69 | $38.65 | $38.69 | 184 155 |
| 2022-11-21 | $38.60 | $38.65 | $38.60 | $38.64 | 120 597 |
| 2022-11-18 | $38.68 | $38.68 | $38.58 | $38.63 | 92 104 |
| 2022-11-17 | $38.57 | $38.61 | $38.57 | $38.58 | 371 711 |
| 2022-11-16 | $38.64 | $38.64 | $38.59 | $38.62 | 206 950 |
| 2022-11-15 | $38.59 | $38.66 | $38.54 | $38.58 | 983 040 |
About Cowen Group
Cowen Inc., together with its subsidiaries, provides investment banking, research, sales and trading, prime brokerage, global clearing, securities financing, commission management, and investment management services in the United States and internationally. It operates in two segments, Operating Company (Op Co) and Asset Company (Asset Co). The company offers public and private capital raising, and strategic advisory services for public and priva... COWN Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
