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 |
| Jun 07, 2019 | $16.09 | $16.29 | $16.00 | $16.16 | 205 233 |
| Jun 06, 2019 | $15.67 | $16.05 | $15.67 | $16.00 | 140 186 |
| Jun 05, 2019 | $15.64 | $15.89 | $15.62 | $15.73 | 193 664 |
| Jun 04, 2019 | $15.67 | $15.80 | $15.22 | $15.46 | 328 194 |
| Jun 03, 2019 | $15.11 | $15.43 | $15.11 | $15.38 | 236 568 |
| May 31, 2019 | $15.27 | $15.45 | $15.02 | $15.15 | 282 531 |
| May 30, 2019 | $15.83 | $15.96 | $15.47 | $15.48 | 190 695 |
| May 29, 2019 | $15.96 | $15.99 | $15.67 | $15.76 | 228 375 |
| May 28, 2019 | $16.11 | $16.30 | $16.08 | $16.10 | 214 496 |
| May 24, 2019 | $15.88 | $16.16 | $15.85 | $16.14 | 202 111 |
| May 23, 2019 | $15.94 | $16.07 | $15.81 | $15.86 | 211 202 |
| May 22, 2019 | $16.44 | $16.47 | $16.14 | $16.16 | 179 908 |
| May 21, 2019 | $16.34 | $16.66 | $16.24 | $16.49 | 233 965 |
| May 20, 2019 | $15.70 | $16.24 | $15.70 | $16.20 | 238 068 |
| May 17, 2019 | $15.82 | $16.06 | $15.70 | $15.71 | 198 857 |
| May 16, 2019 | $15.73 | $16.14 | $15.73 | $15.97 | 161 786 |
| May 15, 2019 | $15.69 | $16.04 | $15.69 | $15.87 | 164 195 |
| May 14, 2019 | $15.86 | $16.08 | $15.68 | $15.90 | 238 795 |
| May 13, 2019 | $15.82 | $16.01 | $15.70 | $15.84 | 222 309 |
| May 10, 2019 | $15.93 | $16.23 | $15.92 | $16.17 | 253 572 |
| May 09, 2019 | $15.82 | $16.05 | $15.57 | $15.96 | 438 093 |
| May 08, 2019 | $16.12 | $16.33 | $15.90 | $15.93 | 183 952 |
| May 07, 2019 | $16.58 | $16.67 | $16.11 | $16.22 | 178 327 |
| May 06, 2019 | $16.66 | $16.89 | $16.25 | $16.83 | 127 976 |
| May 03, 2019 | $16.66 | $16.98 | $16.66 | $16.90 | 237 846 |
