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 |
| Dec 01, 2020 | $24.34 | $24.89 | $24.19 | $24.58 | 486 768 |
| Nov 30, 2020 | $24.40 | $24.56 | $23.87 | $23.96 | 362 457 |
| Nov 27, 2020 | $24.33 | $24.85 | $24.26 | $24.70 | 136 383 |
| Nov 25, 2020 | $24.50 | $24.80 | $23.98 | $24.26 | 528 636 |
| Nov 24, 2020 | $24.40 | $24.85 | $24.13 | $24.57 | 1 141 616 |
| Nov 23, 2020 | $24.02 | $24.63 | $23.75 | $24.29 | 802 249 |
| Nov 20, 2020 | $23.44 | $23.70 | $22.93 | $23.65 | 276 860 |
| Nov 19, 2020 | $23.45 | $23.70 | $23.08 | $23.63 | 313 451 |
| Nov 18, 2020 | $23.73 | $24.00 | $23.22 | $23.52 | 808 162 |
| Nov 17, 2020 | $23.45 | $23.79 | $23.16 | $23.67 | 288 986 |
| Nov 16, 2020 | $22.85 | $23.74 | $22.48 | $23.67 | 638 319 |
| Nov 13, 2020 | $22.79 | $23.05 | $22.18 | $22.48 | 757 055 |
| Nov 12, 2020 | $22.59 | $23.01 | $22.21 | $22.53 | 222 497 |
| Nov 11, 2020 | $23.00 | $23.75 | $22.54 | $22.92 | 647 052 |
| Nov 10, 2020 | $22.30 | $22.89 | $21.55 | $22.81 | 399 061 |
| Nov 09, 2020 | $22.09 | $22.65 | $21.54 | $22.29 | 436 007 |
| Nov 06, 2020 | $21.81 | $21.81 | $20.91 | $21.10 | 366 953 |
| Nov 05, 2020 | $22.25 | $22.65 | $21.68 | $21.89 | 532 137 |
| Nov 04, 2020 | $21.67 | $22.73 | $21.18 | $22.32 | 516 973 |
| Nov 03, 2020 | $21.64 | $22.00 | $21.35 | $21.67 | 560 690 |
| Nov 02, 2020 | $21.74 | $22.70 | $21.31 | $21.42 | 648 685 |
| Oct 30, 2020 | $20.78 | $21.60 | $20.11 | $21.46 | 742 393 |
| Oct 29, 2020 | $21.63 | $21.71 | $19.82 | $21.04 | 629 537 |
| Oct 28, 2020 | $20.02 | $21.15 | $19.43 | $20.96 | 777 193 |
| Oct 27, 2020 | $20.23 | $20.28 | $18.48 | $20.03 | 691 946 |
