and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
Cowen Group, Inc. is a publicly owned asset management holding company. Through its subsidiaries, the firm provides alternative investment management, investment banking, research, and sales and trading services for its clients. It manages separate client focused portfolio through its subsidiaries. Through its subsidiaries, the firm invests in equity and fixed income markets. It also invests in alternative investments markets through its subsidia... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
