Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cowen Group Inc (NQ: COWN )

38.99 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 28, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 14.23 14.52 14.09 14.42 253,002 +0.00(+0.00%)
Jan 30, 2017 14.42 14.57 14.13 14.42 134,701 -0.14(-0.99%)
Jan 27, 2017 14.76 14.76 14.42 14.57 83,990 -0.19(-1.30%)
Jan 26, 2017 14.66 14.90 14.57 14.76 165,533 +0.14(+0.99%)
Jan 25, 2017 14.76 15.00 14.49 14.61 170,874 -0.10(-0.65%)
Jan 24, 2017 14.28 14.76 14.18 14.71 155,096 +0.48(+3.38%)
Jan 23, 2017 14.04 14.23 13.89 14.23 159,297 +0.14(+1.02%)
Jan 20, 2017 14.28 14.42 13.99 14.09 165,534 -0.10(-0.68%)
Jan 19, 2017 14.42 14.50 13.99 14.18 165,614 -0.14(-1.01%)
Jan 18, 2017 14.18 14.42 13.89 14.33 180,210 +0.29(+2.05%)
Jan 17, 2017 14.61 14.71 14.04 14.04 245,850 -0.67(-4.58%)
Jan 13, 2017 14.71 14.71 14.71 0 -0.14(-0.97%)
Jan 12, 2017 15.14 15.14 14.57 14.85 190,394 -0.43(-2.83%)
Jan 11, 2017 15.19 15.53 15.05 15.29 195,232 +0.10(+0.63%)
Jan 10, 2017 15.48 15.58 15.05 15.19 252,442 -0.29(-1.86%)
Jan 09, 2017 15.58 15.77 14.95 15.48 307,941 -0.14(-0.92%)
Jan 06, 2017 15.77 15.77 15.24 15.62 373,389 -0.05(-0.31%)
Jan 05, 2017 15.77 16.01 15.28 15.67 385,247 -0.10(-0.61%)
Jan 04, 2017 14.90 15.77 14.85 15.77 334,512 +1.06(+7.19%)
Jan 03, 2017 15.09 15.34 14.61 14.71 344,693 -0.19(-1.29%)
Dec 30, 2016 14.90 14.90 14.90 0 +0.00(+0.00%)
Dec 29, 2016 15.29 15.43 14.85 14.90 201,084 -0.43(-2.82%)
Dec 28, 2016 15.67 15.72 15.34 15.34 163,968 -0.29(-1.85%)
Dec 27, 2016 15.58 15.91 15.43 15.62 144,317 +0.10(+0.62%)
Dec 23, 2016 15.53 15.53 15.53 0 -0.10(-0.62%)
Dec 22, 2016 15.96 15.96 15.38 15.62 167,764 -0.38(-2.40%)
Dec 21, 2016 15.58 16.10 14.95 16.01 546,761 +0.43(+2.78%)
Dec 20, 2016 15.29 16.01 14.90 15.58 403,619 +0.19(+1.25%)
Dec 19, 2016 15.62 15.62 14.88 15.38 424,892 -0.24(-1.54%)
Dec 16, 2016 15.77 15.96 15.58 15.62 484,800 -0.05(-0.31%)
Dec 15, 2016 15.62 15.91 15.58 15.67 407,440 +0.14(+0.93%)
Dec 14, 2016 15.24 15.53 15.24 15.53 492,822 +0.38(+2.54%)
Dec 13, 2016 15.34 15.38 14.76 15.14 429,464 -0.14(-0.94%)
Dec 12, 2016 15.34 15.53 14.95 15.29 399,641 +0.05(+0.32%)
Dec 09, 2016 15.34 15.48 15.21 15.24 381,230 +0.05(+0.32%)
Dec 08, 2016 14.81 15.38 14.33 15.19 1,040,098 +0.34(+2.27%)
Dec 07, 2016 14.66 14.85 14.37 14.85 632,633 +0.53(+3.69%)
Dec 06, 2016 13.51 14.37 13.08 14.33 531,584 +0.82(+6.05%)
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.