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 |
| 2019-12-04 | $14.94 | $15.24 | $14.94 | $15.13 | 166 380 |
| 2019-12-03 | $14.98 | $15.00 | $14.78 | $14.94 | 166 232 |
| 2019-12-02 | $15.39 | $15.46 | $15.06 | $15.09 | 141 255 |
| 2019-11-29 | $15.53 | $15.53 | $15.12 | $15.32 | 85 430 |
| 2019-11-27 | $15.45 | $15.58 | $15.38 | $15.56 | 229 146 |
| 2019-11-26 | $15.47 | $15.57 | $15.26 | $15.36 | 134 201 |
| 2019-11-25 | $15.18 | $15.54 | $15.12 | $15.48 | 175 047 |
| 2019-11-22 | $14.99 | $15.28 | $14.99 | $15.12 | 101 716 |
| 2019-11-21 | $15.12 | $15.20 | $14.83 | $15.00 | 124 410 |
| 2019-11-20 | $15.18 | $15.33 | $15.00 | $15.02 | 202 526 |
| 2019-11-19 | $15.11 | $15.35 | $14.98 | $15.34 | 176 879 |
| 2019-11-18 | $14.76 | $15.01 | $14.65 | $15.00 | 201 615 |
| 2019-11-15 | $14.78 | $14.99 | $14.78 | $14.85 | 122 884 |
| 2019-11-14 | $14.73 | $14.85 | $14.71 | $14.75 | 139 823 |
| 2019-11-13 | $15.07 | $15.09 | $14.74 | $14.77 | 102 233 |
| 2019-11-12 | $15.13 | $15.25 | $15.08 | $15.22 | 118 076 |
| 2019-11-11 | $14.94 | $15.15 | $14.89 | $15.11 | 255 844 |
| 2019-11-08 | $15.15 | $15.23 | $14.95 | $15.04 | 154 034 |
| 2019-11-07 | $15.50 | $15.65 | $15.10 | $15.17 | 112 500 |
| 2019-11-06 | $15.38 | $15.40 | $15.10 | $15.31 | 341 308 |
| 2019-11-05 | $15.60 | $15.71 | $15.35 | $15.40 | 107 090 |
| 2019-11-04 | $15.37 | $15.70 | $15.34 | $15.46 | 180 587 |
| 2019-11-01 | $15.12 | $15.49 | $15.12 | $15.30 | 205 219 |
| 2019-10-31 | $14.92 | $14.98 | $14.70 | $14.97 | 146 768 |
| 2019-10-30 | $15.15 | $15.17 | $14.74 | $15.00 | 199 217 |
