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 |
| Oct 26, 2020 | $19.01 | $19.04 | $18.46 | $19.01 | 241 605 |
| Oct 23, 2020 | $19.01 | $19.35 | $18.92 | $19.21 | 230 548 |
| Oct 22, 2020 | $18.47 | $19.04 | $18.29 | $18.95 | 238 216 |
| Oct 21, 2020 | $19.13 | $19.93 | $18.55 | $18.72 | 234 454 |
| Oct 20, 2020 | $19.07 | $19.54 | $18.77 | $18.96 | 297 365 |
| Oct 19, 2020 | $19.96 | $20.35 | $18.84 | $18.99 | 529 068 |
| Oct 16, 2020 | $18.80 | $19.87 | $18.68 | $19.72 | 1 070 687 |
| Oct 15, 2020 | $18.20 | $19.03 | $18.20 | $18.80 | 491 389 |
| Oct 14, 2020 | $18.37 | $18.64 | $18.28 | $18.43 | 181 227 |
| Oct 13, 2020 | $18.49 | $18.68 | $17.02 | $18.36 | 200 398 |
| Oct 12, 2020 | $18.49 | $18.84 | $18.32 | $18.62 | 296 186 |
| Oct 09, 2020 | $18.33 | $18.82 | $18.31 | $18.41 | 234 954 |
| Oct 08, 2020 | $17.99 | $18.08 | $17.74 | $18.01 | 196 502 |
| Oct 07, 2020 | $17.50 | $17.99 | $17.48 | $17.85 | 558 778 |
| Oct 06, 2020 | $17.07 | $17.70 | $17.00 | $17.25 | 355 690 |
| Oct 05, 2020 | $16.80 | $17.11 | $16.72 | $17.02 | 321 177 |
| Oct 02, 2020 | $16.17 | $16.76 | $15.47 | $16.62 | 312 674 |
| Oct 01, 2020 | $16.30 | $16.57 | $16.14 | $16.49 | 196 769 |
| Sep 30, 2020 | $16.06 | $16.61 | $16.06 | $16.27 | 272 610 |
| Sep 29, 2020 | $15.57 | $16.11 | $15.41 | $15.99 | 231 631 |
| Sep 28, 2020 | $15.40 | $15.80 | $15.39 | $15.64 | 265 152 |
| Sep 25, 2020 | $15.48 | $15.48 | $14.91 | $15.12 | 539 446 |
| Sep 24, 2020 | $15.35 | $15.91 | $15.26 | $15.59 | 516 811 |
| Sep 23, 2020 | $15.78 | $16.30 | $15.18 | $15.38 | 675 255 |
| Sep 22, 2020 | $15.91 | $16.08 | $15.47 | $15.75 | 832 826 |
