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 |
| Aug 19, 2019 | $16.60 | $16.70 | $16.34 | $16.43 | 157 833 |
| Aug 16, 2019 | $16.00 | $16.35 | $16.00 | $16.33 | 133 847 |
| Aug 15, 2019 | $15.80 | $16.07 | $15.67 | $15.94 | 177 819 |
| Aug 14, 2019 | $15.59 | $15.99 | $15.37 | $15.74 | 306 943 |
| Aug 13, 2019 | $16.09 | $16.57 | $15.98 | $16.00 | 454 104 |
| Aug 12, 2019 | $16.61 | $16.61 | $16.09 | $16.11 | 170 953 |
| Aug 09, 2019 | $16.96 | $17.02 | $16.71 | $16.75 | 193 240 |
| Aug 08, 2019 | $16.64 | $17.08 | $16.54 | $17.06 | 463 029 |
| Aug 07, 2019 | $16.56 | $16.77 | $16.28 | $16.53 | 159 962 |
| Aug 06, 2019 | $16.65 | $16.90 | $16.47 | $16.72 | 227 275 |
| Aug 05, 2019 | $16.87 | $16.98 | $16.51 | $16.58 | 367 218 |
| Aug 02, 2019 | $17.28 | $17.36 | $16.92 | $17.16 | 179 805 |
| Aug 01, 2019 | $17.56 | $17.73 | $17.31 | $17.38 | 354 149 |
| Jul 31, 2019 | $17.94 | $18.19 | $17.55 | $17.56 | 234 655 |
| Jul 30, 2019 | $17.52 | $18.08 | $17.52 | $17.98 | 300 536 |
| Jul 29, 2019 | $18.14 | $18.14 | $17.30 | $17.73 | 323 597 |
| Jul 26, 2019 | $17.21 | $18.36 | $17.21 | $17.99 | 721 740 |
| Jul 25, 2019 | $17.34 | $17.51 | $16.99 | $17.49 | 381 734 |
| Jul 24, 2019 | $16.46 | $17.33 | $16.18 | $17.31 | 606 974 |
| Jul 23, 2019 | $16.16 | $16.66 | $16.07 | $16.54 | 403 110 |
| Jul 22, 2019 | $16.12 | $16.29 | $15.86 | $15.88 | 394 814 |
| Jul 19, 2019 | $15.74 | $16.16 | $15.52 | $16.06 | 345 234 |
| Jul 18, 2019 | $15.39 | $15.90 | $15.18 | $15.80 | 391 586 |
| Jul 17, 2019 | $15.24 | $15.58 | $15.10 | $15.36 | 371 671 |
| Jul 16, 2019 | $15.51 | $15.52 | $15.17 | $15.20 | 295 707 |
