Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Cowen Group Stock Price (Quote) NASDAQ:COWN
$31.86 ( -4.09% ) Wednesday, 19th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $31.02 | $37.42 | Wednesday, 19th Jan 2022 COWN stock ended at $31.86. This is 4.09% less than the trading day before Tuesday, 18th Jan 2022. During the day the stock fluctuated 8.29% from a day low at $31.02 to a day high of $33.59. |
| 90 days | $31.02 | $39.93 | |
| 52 weeks | $23.40 | $44.07 |
Historical Cowen Group prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-19 | $33.59 | $33.59 | $31.02 | $31.86 | 701 622 |
| 2022-01-18 | $34.93 | $34.93 | $33.21 | $33.22 | 629 301 |
| 2022-01-14 | $34.55 | $35.40 | $34.12 | $35.07 | 217 553 |
| 2022-01-13 | $35.97 | $36.28 | $34.89 | $34.98 | 307 241 |
| 2022-01-12 | $37.03 | $37.23 | $35.46 | $35.69 | 280 956 |
| 2022-01-11 | $36.25 | $36.75 | $35.61 | $36.63 | 277 178 |
| 2022-01-10 | $35.95 | $36.21 | $34.90 | $35.96 | 215 067 |
| 2022-01-07 | $35.39 | $36.10 | $35.39 | $35.74 | 192 799 |
| 2022-01-06 | $35.11 | $35.74 | $34.54 | $35.19 | 183 400 |
| 2022-01-05 | $36.29 | $36.34 | $34.85 | $34.91 | 251 787 |
| 2022-01-04 | $36.17 | $36.84 | $36.01 | $36.06 | 340 428 |
| 2022-01-03 | $36.35 | $36.99 | $35.89 | $35.94 | 169 014 |
| 2021-12-31 | $36.17 | $36.45 | $36.03 | $36.10 | 145 787 |
| 2021-12-30 | $36.85 | $37.26 | $36.36 | $36.39 | 138 031 |
| 2021-12-29 | $36.87 | $37.07 | $36.24 | $36.65 | 218 768 |
| 2021-12-28 | $37.31 | $37.41 | $36.93 | $36.98 | 126 211 |
| 2021-12-27 | $36.49 | $37.42 | $36.49 | $37.31 | 202 835 |
| 2021-12-23 | $36.18 | $36.78 | $36.17 | $36.41 | 205 042 |
| 2021-12-22 | $35.60 | $36.37 | $35.35 | $36.11 | 188 303 |
| 2021-12-21 | $34.43 | $37.02 | $34.16 | $35.53 | 281 751 |
| 2021-12-20 | $34.02 | $34.36 | $33.15 | $33.86 | 327 156 |
| 2021-12-17 | $34.83 | $35.57 | $34.29 | $34.71 | 646 213 |
| 2021-12-16 | $36.29 | $36.54 | $34.97 | $35.05 | 247 029 |
| 2021-12-15 | $35.32 | $35.69 | $34.21 | $35.59 | 334 677 |
| 2021-12-14 | $34.71 | $36.00 | $34.55 | $35.34 | 324 015 |
| 2021-12-13 | $35.41 | $35.82 | $34.66 | $34.76 | 354 340 |
| 2021-12-10 | $35.88 | $36.00 | $35.30 | $35.63 | 245 413 |
| 2021-12-09 | $35.30 | $35.92 | $35.06 | $35.66 | 201 991 |
| 2021-12-08 | $36.40 | $36.40 | $35.33 | $35.37 | 164 591 |
| 2021-12-07 | $36.39 | $36.58 | $36.03 | $36.31 | 216 796 |
| 2021-12-06 | $36.00 | $36.02 | $35.07 | $35.78 | 248 647 |
| 2021-12-03 | $36.45 | $36.49 | $35.19 | $35.46 | 213 457 |
| 2021-12-02 | $35.67 | $36.67 | $34.95 | $36.42 | 193 174 |
| 2021-12-01 | $36.39 | $36.99 | $35.05 | $35.12 | 218 948 |
| 2021-11-30 | $36.43 | $36.59 | $34.86 | $35.38 | 394 887 |
| 2021-11-29 | $37.41 | $37.41 | $35.69 | $36.87 | 310 944 |
| 2021-11-26 | $36.69 | $37.16 | $35.33 | $36.77 | 370 392 |
| 2021-11-24 | $38.53 | $38.97 | $37.87 | $37.91 | 165 682 |
| 2021-11-23 | $38.73 | $39.10 | $38.13 | $38.85 | 335 111 |
| 2021-11-22 | $38.35 | $38.96 | $38.04 | $38.42 | 179 825 |
| 2021-11-19 | $38.32 | $38.72 | $37.55 | $37.93 | 227 269 |
| 2021-11-18 | $38.35 | $38.98 | $37.52 | $38.64 | 185 373 |
| 2021-11-17 | $39.61 | $39.61 | $37.86 | $38.40 | 287 427 |
| 2021-11-16 | $39.43 | $39.93 | $39.12 | $39.68 | 248 857 |
| 2021-11-15 | $38.73 | $39.35 | $38.45 | $39.27 | 229 277 |
| 2021-11-12 | $38.01 | $38.72 | $37.64 | $38.64 | 191 526 |
| 2021-11-11 | $38.04 | $38.40 | $37.56 | $37.87 | 142 735 |
| 2021-11-10 | $37.79 | $38.24 | $37.45 | $37.73 | 161 897 |
| 2021-11-09 | $38.27 | $38.27 | $37.53 | $37.88 | 203 261 |
| 2021-11-08 | $38.61 | $39.03 | $38.03 | $38.31 | 171 859 |
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... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 100 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
