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 |
| 2019-10-29 | $15.13 | $15.35 | $15.06 | $15.19 | 223 671 |
| 2019-10-28 | $14.88 | $15.16 | $14.88 | $15.15 | 255 332 |
| 2019-10-25 | $14.65 | $14.98 | $14.60 | $14.89 | 191 890 |
| 2019-10-24 | $14.88 | $14.88 | $14.22 | $14.66 | 305 406 |
| 2019-10-23 | $14.21 | $14.56 | $14.12 | $14.40 | 216 995 |
| 2019-10-22 | $14.34 | $14.46 | $14.20 | $14.23 | 78 536 |
| 2019-10-21 | $14.37 | $14.59 | $14.28 | $14.37 | 152 186 |
| 2019-10-18 | $14.14 | $14.28 | $14.11 | $14.25 | 97 851 |
| 2019-10-17 | $14.08 | $14.28 | $14.00 | $14.21 | 107 233 |
| 2019-10-16 | $14.35 | $14.36 | $14.03 | $14.04 | 132 823 |
| 2019-10-15 | $14.21 | $14.50 | $14.01 | $14.29 | 206 991 |
| 2019-10-14 | $14.11 | $14.19 | $13.93 | $14.11 | 129 386 |
| 2019-10-11 | $14.28 | $14.48 | $14.25 | $14.26 | 240 252 |
| 2019-10-10 | $14.17 | $14.26 | $13.95 | $14.03 | 345 555 |
| 2019-10-09 | $13.80 | $14.10 | $13.73 | $14.03 | 330 213 |
| 2019-10-08 | $13.92 | $13.97 | $13.55 | $13.84 | 230 733 |
| 2019-10-07 | $13.86 | $14.29 | $13.79 | $14.06 | 196 951 |
| 2019-10-04 | $14.12 | $14.20 | $13.85 | $13.98 | 334 232 |
| 2019-10-03 | $14.12 | $14.24 | $13.56 | $14.12 | 800 587 |
| 2019-10-02 | $14.87 | $14.94 | $14.34 | $14.39 | 481 526 |
| 2019-10-01 | $15.40 | $15.50 | $15.00 | $15.05 | 241 810 |
| 2019-09-30 | $15.33 | $15.60 | $15.23 | $15.39 | 173 017 |
| 2019-09-27 | $15.60 | $15.63 | $15.26 | $15.30 | 174 333 |
| 2019-09-26 | $15.58 | $15.72 | $15.42 | $15.50 | 186 563 |
| 2019-09-25 | $15.57 | $15.67 | $15.33 | $15.60 | 239 758 |
