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 |
| Feb 29, 2016 | $3.47 | $3.50 | $3.35 | $13.56 | 1 421 200 |
| Feb 26, 2016 | $3.45 | $3.50 | $3.34 | $13.88 | 2 108 400 |
| Feb 25, 2016 | $3.35 | $3.36 | $3.13 | $12.72 | 1 140 400 |
| Feb 24, 2016 | $3.31 | $3.39 | $3.30 | $13.40 | 1 199 700 |
| Feb 23, 2016 | $3.36 | $3.40 | $3.29 | $13.44 | 1 057 300 |
| Feb 22, 2016 | $3.34 | $3.38 | $3.26 | $13.52 | 1 000 800 |
| Feb 19, 2016 | $3.26 | $3.32 | $3.18 | $13.20 | 1 029 500 |
| Feb 18, 2016 | $3.31 | $3.32 | $3.21 | $13.12 | 1 634 700 |
| Feb 17, 2016 | $3.10 | $3.33 | $3.03 | $13.28 | 2 360 000 |
| Feb 16, 2016 | $3.07 | $3.07 | $2.96 | $12.24 | 1 145 800 |
| Feb 12, 2016 | $2.74 | $2.97 | $2.69 | $11.88 | 1 661 600 |
| Feb 11, 2016 | $2.63 | $2.71 | $2.56 | $10.80 | 934 100 |
| Feb 10, 2016 | $2.68 | $2.80 | $2.65 | $10.76 | 1 383 500 |
| Feb 09, 2016 | $2.57 | $2.68 | $2.57 | $10.56 | 1 577 200 |
| Feb 08, 2016 | $2.66 | $2.77 | $2.58 | $10.60 | 1 187 300 |
| Feb 05, 2016 | $2.76 | $2.83 | $2.70 | $10.80 | 793 800 |
| Feb 04, 2016 | $2.76 | $2.95 | $2.70 | $11.20 | 1 326 400 |
| Feb 03, 2016 | $2.85 | $2.97 | $2.65 | $11.04 | 1 851 200 |
| Feb 02, 2016 | $2.91 | $2.95 | $2.84 | $11.36 | 1 985 800 |
| Feb 01, 2016 | $2.84 | $2.98 | $2.77 | $11.84 | 1 952 600 |
| Jan 29, 2016 | $2.81 | $2.87 | $2.62 | $11.44 | 3 043 100 |
| Jan 28, 2016 | $2.89 | $3.00 | $2.79 | $11.16 | 703 700 |
| Jan 27, 2016 | $3.00 | $3.02 | $2.87 | $11.48 | 1 473 500 |
| Jan 26, 2016 | $2.88 | $3.00 | $2.85 | $12.00 | 960 300 |
| Jan 25, 2016 | $2.91 | $2.96 | $2.84 | $11.36 | 1 196 700 |
