Skip to main content

Cowen Group Inc (NQ: COWN )

38.84 -0.01 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 38.87 38.89 38.83 38.84 322,553 -0.01(-0.03%)
Jan 26, 2023 38.85 38.88 38.79 38.85 414,142 +0.00(+0.00%)
Jan 25, 2023 38.80 38.87 38.79 38.85 343,641 +0.04(+0.10%)
Jan 24, 2023 38.89 38.89 38.77 38.81 266,497 -0.06(-0.15%)
Jan 23, 2023 38.89 38.90 38.84 38.87 204,691 -0.02(-0.05%)
Jan 20, 2023 38.90 38.90 38.86 38.89 399,102 +0.10(+0.26%)
Jan 19, 2023 38.77 38.83 38.77 38.79 378,452 +0.01(+0.03%)
Jan 18, 2023 38.78 38.81 38.77 38.78 627,641 +0.00(+0.00%)
Jan 17, 2023 38.74 38.80 38.74 38.78 208,810 +0.00(+0.00%)
Jan 13, 2023 38.75 38.80 38.73 38.78 285,715 +0.07(+0.18%)
Jan 12, 2023 38.81 38.81 38.70 38.71 327,450 +0.00(+0.00%)
Jan 11, 2023 38.70 38.76 38.70 38.71 203,325 -0.02(-0.05%)
Jan 10, 2023 38.69 38.73 38.67 38.73 401,322 +0.06(+0.16%)
Jan 09, 2023 38.68 38.72 38.66 38.67 449,253 -0.03(-0.08%)
Jan 06, 2023 38.65 38.70 38.62 38.70 210,229 +0.06(+0.16%)
Jan 05, 2023 38.65 38.70 38.63 38.64 339,443 -0.04(-0.10%)
Jan 04, 2023 38.65 38.69 38.62 38.68 352,272 +0.06(+0.16%)
Jan 03, 2023 38.63 38.66 38.62 38.62 965,719 +0.00(+0.00%)
Dec 30, 2022 38.65 38.67 38.62 38.62 265,514 -0.02(-0.05%)
Dec 29, 2022 38.65 38.66 38.61 38.64 165,437 +0.01(+0.03%)
Dec 28, 2022 38.61 38.66 38.61 38.63 148,578 +0.01(+0.03%)
Dec 27, 2022 38.63 38.69 38.60 38.62 248,974 -0.02(-0.05%)
Dec 23, 2022 38.64 38.69 38.60 38.64 194,953 +0.02(+0.05%)
Dec 22, 2022 38.61 38.64 38.59 38.62 501,032 -0.01(-0.03%)
Dec 21, 2022 38.62 38.66 38.60 38.63 503,899 +0.05(+0.13%)
Dec 20, 2022 38.60 38.63 38.58 38.58 415,859 -0.02(-0.05%)
Dec 19, 2022 38.60 38.65 38.60 38.60 407,403 -0.02(-0.05%)
Dec 16, 2022 38.55 38.64 38.55 38.62 550,775 +0.00(+0.00%)
Dec 15, 2022 38.63 38.66 38.57 38.62 853,464 -0.03(-0.08%)
Dec 14, 2022 38.60 38.65 38.54 38.65 753,779 +0.09(+0.23%)
Dec 13, 2022 38.58 38.63 38.56 38.56 628,003 -0.04(-0.10%)
Dec 12, 2022 38.60 38.62 38.57 38.60 253,267 +0.03(+0.08%)
Dec 09, 2022 38.58 38.65 38.56 38.57 860,862 -0.02(-0.05%)
Dec 08, 2022 38.65 38.72 38.50 38.59 669,854 -0.06(-0.16%)
Dec 07, 2022 38.57 38.66 38.57 38.65 391,178 +0.00(+0.00%)
Dec 06, 2022 38.65 38.65 38.59 38.65 557,353 -0.02(-0.05%)
Dec 05, 2022 38.58 38.67 38.56 38.67 518,309 +0.07(+0.18%)
Dec 02, 2022 38.58 38.64 38.58 38.60 408,412 +0.01(+0.03%)
Dec 01, 2022 38.65 38.68 38.58 38.59 541,442 -0.07(-0.18%)
Nov 30, 2022 38.70 38.73 38.57 38.66 733,138 +0.03(+0.08%)
Nov 29, 2022 38.63 38.68 38.57 38.63 342,239 +0.02(+0.05%)
Nov 28, 2022 38.59 38.61 38.57 38.61 392,715 +0.00(+0.00%)
Nov 25, 2022 38.56 38.61 38.51 38.61 300,456 +0.03(+0.08%)
Nov 23, 2022 38.53 38.60 38.52 38.58 254,111 +0.01(+0.03%)
Nov 22, 2022 38.53 38.57 38.53 38.57 184,727 +0.01(+0.03%)
Nov 21, 2022 38.48 38.56 38.48 38.56 185,335 +0.03(+0.08%)
Nov 18, 2022 38.56 38.56 38.46 38.53 251,788 +0.04(+0.10%)
Nov 17, 2022 38.45 38.49 38.45 38.49 464,244 +0.03(+0.08%)
Nov 16, 2022 38.52 38.52 38.46 38.46 379,692 -0.02(-0.05%)
Nov 15, 2022 38.47 38.54 38.42 38.48 1,168,918 +0.05(+0.13%)
Nov 14, 2022 38.52 38.58 38.43 38.43 721,137 -0.09(-0.23%)
Nov 11, 2022 38.56 38.56 38.43 38.52 288,865 +0.02(+0.05%)
Nov 10, 2022 38.55 38.55 38.36 38.50 559,007 +0.16(+0.42%)
Nov 09, 2022 38.46 38.53 38.33 38.34 1,152,328 -0.18(-0.47%)
Nov 08, 2022 38.61 38.63 38.50 38.52 793,860 -0.06(-0.16%)
Nov 07, 2022 38.59 38.65 38.54 38.58 322,015 -0.02(-0.05%)
Nov 04, 2022 38.49 38.60 38.49 38.60 434,734 +0.05(+0.13%)
Nov 03, 2022 38.52 38.60 38.48 38.55 551,013 -0.06(-0.16%)
Nov 02, 2022 38.48 38.67 38.61 941,755 +0.11(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.