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 |
| Jul 15, 2019 | $15.64 | $15.75 | $15.40 | $15.45 | 400 213 |
| Jul 12, 2019 | $16.06 | $16.12 | $15.54 | $15.65 | 316 376 |
| Jul 11, 2019 | $16.30 | $16.45 | $16.01 | $16.07 | 188 261 |
| Jul 10, 2019 | $16.50 | $16.50 | $16.22 | $16.32 | 164 680 |
| Jul 09, 2019 | $16.48 | $16.52 | $16.26 | $16.42 | 114 616 |
| Jul 08, 2019 | $16.78 | $16.78 | $16.40 | $16.51 | 174 999 |
| Jul 05, 2019 | $16.96 | $17.05 | $16.66 | $16.87 | 147 734 |
| Jul 03, 2019 | $16.94 | $17.05 | $16.79 | $16.97 | 90 241 |
| Jul 02, 2019 | $17.00 | $17.05 | $16.69 | $16.87 | 214 021 |
| Jul 01, 2019 | $17.39 | $17.48 | $16.80 | $17.05 | 337 839 |
| Jun 28, 2019 | $16.86 | $17.26 | $16.86 | $17.19 | 562 077 |
| Jun 27, 2019 | $16.67 | $16.85 | $16.59 | $16.80 | 207 156 |
| Jun 26, 2019 | $16.68 | $16.80 | $16.49 | $16.62 | 629 744 |
| Jun 25, 2019 | $16.28 | $16.66 | $16.04 | $16.63 | 175 577 |
| Jun 24, 2019 | $16.46 | $16.63 | $16.28 | $16.28 | 144 009 |
| Jun 21, 2019 | $16.18 | $16.50 | $16.04 | $16.46 | 361 020 |
| Jun 20, 2019 | $16.36 | $16.36 | $15.94 | $16.27 | 138 471 |
| Jun 19, 2019 | $16.25 | $16.54 | $16.22 | $16.30 | 123 927 |
| Jun 18, 2019 | $16.19 | $16.56 | $15.68 | $16.15 | 127 571 |
| Jun 17, 2019 | $16.58 | $16.60 | $16.18 | $16.21 | 574 346 |
| Jun 14, 2019 | $16.59 | $16.64 | $16.45 | $16.57 | 87 972 |
| Jun 13, 2019 | $16.36 | $16.60 | $16.33 | $16.58 | 97 455 |
| Jun 12, 2019 | $16.75 | $16.75 | $16.22 | $16.25 | 153 086 |
| Jun 11, 2019 | $16.77 | $16.92 | $16.46 | $16.74 | 166 568 |
| Jun 10, 2019 | $16.27 | $16.71 | $16.27 | $16.71 | 368 978 |
