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 |
| 2020-09-21 | $16.59 | $16.59 | $15.74 | $15.79 | 494 141 |
| 2020-09-18 | $17.19 | $17.25 | $16.81 | $16.86 | 674 190 |
| 2020-09-17 | $16.71 | $17.02 | $16.55 | $16.93 | 333 167 |
| 2020-09-16 | $16.97 | $17.13 | $16.75 | $16.97 | 369 880 |
| 2020-09-15 | $17.09 | $17.32 | $16.87 | $16.91 | 459 529 |
| 2020-09-14 | $16.48 | $17.01 | $16.36 | $16.84 | 378 522 |
| 2020-09-11 | $16.56 | $16.78 | $16.32 | $16.37 | 339 681 |
| 2020-09-10 | $17.29 | $17.34 | $16.54 | $16.58 | 405 068 |
| 2020-09-09 | $17.27 | $17.38 | $17.00 | $17.11 | 339 206 |
| 2020-09-08 | $17.23 | $17.52 | $16.67 | $17.06 | 476 111 |
| 2020-09-04 | $17.96 | $18.06 | $16.83 | $17.21 | 429 262 |
| 2020-09-03 | $18.50 | $18.70 | $17.67 | $17.73 | 367 240 |
| 2020-09-02 | $18.32 | $18.58 | $18.14 | $18.46 | 308 624 |
| 2020-09-01 | $18.10 | $18.53 | $18.01 | $18.44 | 284 676 |
| 2020-08-31 | $18.03 | $18.35 | $17.85 | $18.09 | 319 409 |
| 2020-08-28 | $18.17 | $18.25 | $18.02 | $18.09 | 270 775 |
| 2020-08-27 | $17.88 | $18.30 | $17.84 | $18.10 | 242 802 |
| 2020-08-26 | $17.72 | $18.00 | $17.62 | $17.81 | 172 063 |
| 2020-08-25 | $17.98 | $18.00 | $17.42 | $17.75 | 263 957 |
| 2020-08-24 | $17.54 | $17.90 | $17.48 | $17.81 | 239 676 |
| 2020-08-21 | $17.36 | $17.87 | $17.30 | $17.54 | 417 521 |
| 2020-08-20 | $17.49 | $17.73 | $17.37 | $17.48 | 181 926 |
| 2020-08-19 | $17.56 | $17.96 | $17.48 | $17.69 | 254 746 |
| 2020-08-18 | $17.72 | $17.80 | $17.34 | $17.49 | 230 013 |
| 2020-08-17 | $17.61 | $17.75 | $17.46 | $17.72 | 556 238 |
