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 |
| 2020-01-10 | $16.53 | $16.62 | $16.30 | $16.32 | 157 250 |
| 2020-01-09 | $16.57 | $16.70 | $16.40 | $16.55 | 118 872 |
| 2020-01-08 | $15.84 | $16.59 | $15.84 | $16.54 | 312 501 |
| 2020-01-07 | $15.80 | $15.95 | $15.73 | $15.84 | 153 332 |
| 2020-01-06 | $15.54 | $15.85 | $15.49 | $15.79 | 85 214 |
| 2020-01-03 | $15.65 | $15.85 | $15.57 | $15.68 | 107 255 |
| 2020-01-02 | $15.97 | $16.03 | $15.74 | $15.87 | 376 742 |
| 2019-12-31 | $15.60 | $15.82 | $15.49 | $15.75 | 105 915 |
| 2019-12-30 | $15.68 | $16.06 | $15.62 | $15.67 | 160 932 |
| 2019-12-27 | $15.70 | $15.74 | $15.58 | $15.62 | 125 650 |
| 2019-12-26 | $15.58 | $15.65 | $15.55 | $15.64 | 116 337 |
| 2019-12-24 | $15.66 | $15.76 | $15.49 | $15.60 | 111 704 |
| 2019-12-23 | $16.37 | $16.37 | $15.56 | $15.68 | 258 370 |
| 2019-12-20 | $16.13 | $16.63 | $15.91 | $16.43 | 531 012 |
| 2019-12-19 | $15.75 | $16.14 | $15.73 | $16.10 | 273 217 |
| 2019-12-18 | $15.89 | $16.09 | $15.70 | $15.75 | 522 768 |
| 2019-12-17 | $15.86 | $15.93 | $15.45 | $15.89 | 417 602 |
| 2019-12-16 | $15.52 | $16.13 | $15.52 | $15.86 | 773 146 |
| 2019-12-13 | $15.52 | $15.73 | $15.28 | $15.46 | 209 371 |
| 2019-12-12 | $15.33 | $15.74 | $15.33 | $15.52 | 230 715 |
| 2019-12-11 | $15.21 | $15.31 | $15.01 | $15.30 | 185 079 |
| 2019-12-10 | $15.07 | $15.21 | $15.00 | $15.13 | 177 296 |
| 2019-12-09 | $15.15 | $15.20 | $14.93 | $15.08 | 298 622 |
| 2019-12-06 | $15.11 | $15.30 | $15.05 | $15.16 | 156 004 |
| 2019-12-05 | $15.15 | $15.15 | $14.95 | $15.05 | 130 981 |
