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 |
| Mar 24, 2020 | $6.89 | $8.21 | $6.89 | $7.94 | 427 846 |
| Mar 23, 2020 | $6.72 | $6.89 | $6.37 | $6.51 | 837 330 |
| Mar 20, 2020 | $6.43 | $7.58 | $6.34 | $6.55 | 734 220 |
| Mar 19, 2020 | $6.23 | $6.59 | $5.75 | $6.50 | 1 218 272 |
| Mar 18, 2020 | $7.69 | $8.05 | $6.16 | $6.35 | 592 528 |
| Mar 17, 2020 | $8.66 | $8.74 | $7.22 | $8.17 | 925 427 |
| Mar 16, 2020 | $8.91 | $9.06 | $8.10 | $8.51 | 820 337 |
| Mar 13, 2020 | $10.37 | $10.58 | $9.49 | $9.90 | 790 781 |
| Mar 12, 2020 | $10.84 | $11.26 | $9.79 | $9.84 | 361 819 |
| Mar 11, 2020 | $11.93 | $12.23 | $11.49 | $11.62 | 455 980 |
| Mar 10, 2020 | $12.05 | $12.45 | $11.34 | $12.18 | 327 382 |
| Mar 09, 2020 | $12.99 | $13.10 | $11.66 | $11.71 | 442 097 |
| Mar 06, 2020 | $14.35 | $14.56 | $13.73 | $13.98 | 351 048 |
| Mar 05, 2020 | $14.86 | $15.00 | $14.68 | $14.81 | 494 305 |
| Mar 04, 2020 | $15.39 | $15.41 | $14.85 | $15.30 | 286 738 |
| Mar 03, 2020 | $15.40 | $15.59 | $14.87 | $15.17 | 248 385 |
| Mar 02, 2020 | $15.00 | $15.47 | $14.76 | $15.44 | 261 772 |
| Feb 28, 2020 | $14.71 | $15.14 | $14.65 | $14.97 | 532 602 |
| Feb 27, 2020 | $15.47 | $15.76 | $15.17 | $15.23 | 356 802 |
| Feb 26, 2020 | $15.69 | $15.84 | $15.63 | $15.70 | 233 300 |
| Feb 25, 2020 | $16.44 | $16.44 | $15.57 | $15.60 | 314 652 |
| Feb 24, 2020 | $16.47 | $16.67 | $16.10 | $16.44 | 247 916 |
| Feb 21, 2020 | $17.13 | $17.15 | $16.95 | $16.96 | 245 974 |
| Feb 20, 2020 | $17.39 | $17.58 | $17.11 | $17.15 | 166 329 |
| Feb 19, 2020 | $17.19 | $17.58 | $17.19 | $17.47 | 145 013 |
