NASDAQ:COWN
Delisted
Cowen Group Stock Price (Quote)
$38.99
+0 (+0%)
At Close: May 26, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.99 | $38.99 | Friday, 26th May 2023 COWN stock ended at $38.99. During the day the stock fluctuated 0% from a day low at $38.99 to a day high of $38.99. |
| 90 days | $38.99 | $39.03 | |
| 52 weeks | $21.36 | $39.07 |
| Date | Open | High | Low | Close | Volume |
| Feb 12, 2021 | $29.40 | $34.36 | $28.98 | $33.76 | 1 546 440 |
| Feb 11, 2021 | $29.76 | $29.93 | $26.58 | $28.73 | 937 391 |
| Feb 10, 2021 | $28.16 | $28.59 | $27.38 | $28.21 | 530 737 |
| Feb 09, 2021 | $27.86 | $27.92 | $26.91 | $27.59 | 415 097 |
| Feb 08, 2021 | $28.90 | $28.90 | $28.03 | $28.14 | 387 446 |
| Feb 05, 2021 | $27.22 | $28.44 | $26.98 | $28.22 | 289 142 |
| Feb 04, 2021 | $26.85 | $27.01 | $26.56 | $26.78 | 172 472 |
| Feb 03, 2021 | $26.74 | $27.37 | $26.15 | $26.58 | 418 957 |
| Feb 02, 2021 | $26.46 | $26.97 | $26.07 | $26.83 | 417 117 |
| Feb 01, 2021 | $25.15 | $26.26 | $25.15 | $26.15 | 234 702 |
| Jan 29, 2021 | $26.21 | $26.35 | $25.02 | $25.15 | 592 590 |
| Jan 28, 2021 | $23.99 | $26.67 | $23.80 | $26.21 | 904 585 |
| Jan 27, 2021 | $25.53 | $26.07 | $23.40 | $23.54 | 1 305 041 |
| Jan 26, 2021 | $26.79 | $27.05 | $26.09 | $26.14 | 339 042 |
| Jan 25, 2021 | $27.27 | $27.70 | $26.52 | $26.66 | 342 952 |
| Jan 22, 2021 | $27.00 | $27.24 | $26.21 | $27.18 | 727 847 |
| Jan 21, 2021 | $28.39 | $28.79 | $27.70 | $27.72 | 328 262 |
| Jan 20, 2021 | $29.74 | $29.74 | $27.74 | $28.39 | 641 267 |
| Jan 19, 2021 | $30.07 | $30.79 | $28.95 | $29.49 | 520 976 |
| Jan 15, 2021 | $29.76 | $30.72 | $29.08 | $29.98 | 867 259 |
| Jan 14, 2021 | $29.07 | $30.94 | $28.77 | $29.99 | 842 882 |
| Jan 13, 2021 | $28.57 | $28.92 | $28.00 | $28.82 | 364 042 |
| Jan 12, 2021 | $28.36 | $28.79 | $27.92 | $28.57 | 345 952 |
| Jan 11, 2021 | $27.50 | $28.41 | $27.26 | $28.02 | 310 790 |
| Jan 08, 2021 | $28.49 | $28.49 | $26.73 | $27.55 | 925 235 |
