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 |
| Jul 10, 2020 | $16.37 | $16.95 | $16.17 | $16.73 | 234 800 |
| Jul 09, 2020 | $16.35 | $16.45 | $15.81 | $16.03 | 204 800 |
| Jul 08, 2020 | $16.49 | $17.13 | $16.01 | $16.38 | 319 300 |
| Jul 07, 2020 | $16.22 | $16.38 | $16.05 | $16.27 | 196 500 |
| Jul 06, 2020 | $16.60 | $16.75 | $16.17 | $16.32 | 216 700 |
| Jul 02, 2020 | $16.79 | $16.98 | $16.14 | $16.21 | 202 786 |
| Jul 01, 2020 | $16.30 | $16.62 | $16.09 | $16.43 | 325 465 |
| Jun 30, 2020 | $15.73 | $16.42 | $15.73 | $16.21 | 587 697 |
| Jun 29, 2020 | $15.69 | $15.83 | $15.41 | $15.81 | 261 090 |
| Jun 26, 2020 | $15.61 | $16.10 | $15.43 | $15.49 | 746 591 |
| Jun 25, 2020 | $15.35 | $15.80 | $15.28 | $15.75 | 320 183 |
| Jun 24, 2020 | $15.37 | $15.71 | $15.04 | $15.47 | 318 328 |
| Jun 23, 2020 | $15.61 | $15.85 | $15.36 | $15.53 | 301 546 |
| Jun 22, 2020 | $14.81 | $15.49 | $14.45 | $15.20 | 1 102 510 |
| Jun 19, 2020 | $14.73 | $14.81 | $14.46 | $14.70 | 544 436 |
| Jun 18, 2020 | $14.31 | $14.84 | $14.27 | $14.53 | 246 198 |
| Jun 17, 2020 | $14.85 | $14.85 | $14.29 | $14.53 | 197 343 |
| Jun 16, 2020 | $14.86 | $15.21 | $14.67 | $14.85 | 330 997 |
| Jun 15, 2020 | $13.66 | $14.58 | $13.49 | $14.27 | 299 011 |
| Jun 12, 2020 | $14.30 | $14.45 | $13.67 | $14.16 | 208 072 |
| Jun 11, 2020 | $14.10 | $14.37 | $13.66 | $13.72 | 337 083 |
| Jun 10, 2020 | $15.45 | $15.45 | $14.67 | $14.74 | 286 330 |
| Jun 09, 2020 | $14.67 | $15.84 | $14.54 | $15.53 | 323 011 |
| Jun 08, 2020 | $14.57 | $15.28 | $14.57 | $14.95 | 483 052 |
| Jun 05, 2020 | $14.20 | $14.90 | $14.20 | $14.73 | 349 912 |
