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 |
| Sep 15, 2022 | $38.58 | $38.62 | $38.53 | $38.60 | 477 737 |
| Sep 14, 2022 | $38.53 | $38.60 | $38.48 | $38.59 | 523 678 |
| Sep 13, 2022 | $38.46 | $38.55 | $38.42 | $38.51 | 505 447 |
| Sep 12, 2022 | $38.60 | $38.60 | $38.50 | $38.54 | 517 321 |
| Sep 09, 2022 | $38.61 | $38.66 | $38.54 | $38.54 | 502 169 |
| Sep 08, 2022 | $38.45 | $38.63 | $38.40 | $38.55 | 883 490 |
| Sep 07, 2022 | $38.41 | $38.54 | $38.32 | $38.48 | 576 835 |
| Sep 06, 2022 | $38.40 | $38.56 | $38.36 | $38.41 | 724 939 |
| Sep 02, 2022 | $38.48 | $38.51 | $38.36 | $38.40 | 834 380 |
| Sep 01, 2022 | $38.45 | $38.55 | $38.40 | $38.46 | 618 334 |
| Aug 31, 2022 | $38.56 | $38.56 | $38.45 | $38.45 | 814 237 |
| Aug 30, 2022 | $38.59 | $38.65 | $38.50 | $38.58 | 690 662 |
| Aug 29, 2022 | $38.56 | $38.59 | $38.54 | $38.56 | 409 198 |
| Aug 26, 2022 | $38.65 | $38.69 | $38.56 | $38.56 | 495 653 |
| Aug 25, 2022 | $38.57 | $38.65 | $38.57 | $38.65 | 301 024 |
| Aug 24, 2022 | $38.56 | $38.61 | $38.53 | $38.57 | 284 732 |
| Aug 23, 2022 | $38.55 | $38.59 | $38.54 | $38.57 | 406 054 |
| Aug 22, 2022 | $38.54 | $38.59 | $38.50 | $38.57 | 529 165 |
| Aug 19, 2022 | $38.58 | $38.68 | $38.53 | $38.56 | 678 504 |
| Aug 18, 2022 | $38.70 | $38.70 | $38.54 | $38.55 | 612 262 |
| Aug 17, 2022 | $38.68 | $38.75 | $38.65 | $38.69 | 587 737 |
| Aug 16, 2022 | $38.68 | $38.75 | $38.63 | $38.72 | 600 825 |
| Aug 15, 2022 | $38.57 | $38.72 | $38.56 | $38.72 | 888 260 |
| Aug 12, 2022 | $38.60 | $38.70 | $38.53 | $38.70 | 716 765 |
| Aug 11, 2022 | $38.55 | $38.71 | $38.53 | $38.55 | 1 199 016 |
