Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cowen Group Inc
(NQ:
COWN
)
N/A
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
9.830
11.17
9.830
10.95
695,833
+0.64(+6.21%)
Apr 29, 2020
9.750
10.43
9.500
10.31
555,694
+0.41(+4.14%)
Apr 28, 2020
10.33
10.46
9.860
9.900
296,569
-0.15(-1.49%)
Apr 27, 2020
9.500
10.12
9.320
10.05
622,519
+0.61(+6.46%)
Apr 24, 2020
9.410
9.530
8.980
9.440
153,400
+0.07(+0.75%)
Apr 23, 2020
9.280
9.680
9.180
9.370
153,430
+0.17(+1.85%)
Apr 22, 2020
9.080
9.560
8.910
9.200
290,585
+0.36(+4.07%)
Apr 21, 2020
8.980
9.230
8.462
8.840
391,053
-0.45(-4.84%)
Apr 20, 2020
9.830
10.04
9.220
9.290
272,988
-0.82(-8.11%)
Apr 17, 2020
9.760
10.42
9.660
10.11
415,800
+0.68(+7.21%)
Apr 16, 2020
9.370
9.450
8.980
9.430
174,860
+0.00(+0.00%)
Apr 15, 2020
9.230
9.590
9.050
9.430
201,052
-0.19(-1.98%)
Apr 14, 2020
9.360
9.770
9.190
9.620
220,358
+0.38(+4.11%)
Apr 13, 2020
9.650
9.800
9.060
9.240
221,089
-0.45(-4.64%)
Apr 09, 2020
10.27
10.63
9.200
9.690
556,800
-0.38(-3.77%)
Apr 08, 2020
9.860
10.37
9.700
10.07
512,583
+0.40(+4.14%)
Apr 07, 2020
10.06
10.19
9.570
9.670
314,464
+0.05(+0.52%)
Apr 06, 2020
9.370
9.780
9.370
9.620
219,480
+0.64(+7.13%)
Apr 03, 2020
9.050
9.240
8.740
8.980
397,200
-0.07(-0.77%)
Apr 02, 2020
9.160
9.360
8.550
9.050
251,699
-0.04(-0.44%)
Apr 01, 2020
9.240
9.410
8.950
9.090
243,542
-0.57(-5.90%)
Mar 31, 2020
9.570
9.920
9.210
9.660
403,974
+0.06(+0.63%)
Mar 30, 2020
9.610
9.620
8.900
9.600
306,151
-0.02(-0.21%)
Mar 27, 2020
9.150
10.01
8.710
9.620
471,100
-0.03(-0.31%)
Mar 26, 2020
9.060
10.51
9.010
9.650
660,039
+0.78(+8.79%)
Mar 25, 2020
8.000
9.520
8.000
8.870
707,967
+0.93(+11.71%)
Mar 24, 2020
6.890
8.210
6.890
7.940
427,846
+1.43(+21.97%)
Mar 23, 2020
6.720
6.890
6.370
6.510
837,330
-0.04(-0.61%)
Mar 20, 2020
6.430
7.580
6.340
6.550
734,200
+0.05(+0.77%)
Mar 19, 2020
6.230
6.590
5.750
6.500
1,218,272
+0.15(+2.36%)
Mar 18, 2020
7.690
8.050
6.160
6.350
592,528
-1.82(-22.28%)
Mar 17, 2020
8.660
8.735
7.222
8.170
925,427
-0.34(-4.00%)
Mar 16, 2020
8.910
9.060
8.100
8.510
820,337
-1.39(-14.04%)
Mar 13, 2020
10.37
10.58
9.490
9.900
790,700
+0.06(+0.61%)
Mar 12, 2020
10.84
11.26
9.790
9.840
365,178
-1.78(-15.32%)
Mar 11, 2020
11.93
12.23
11.49
11.62
455,980
-0.56(-4.60%)
Mar 10, 2020
12.05
12.45
11.34
12.18
327,382
+0.47(+4.01%)
Mar 09, 2020
12.99
13.10
11.66
11.71
442,097
-2.27(-16.24%)
Mar 06, 2020
14.35
14.55
13.73
13.98
351,000
-0.83(-5.60%)
Mar 05, 2020
14.86
14.99
14.68
14.81
560,812
-0.49(-3.20%)
Mar 04, 2020
15.39
15.41
14.85
15.30
286,762
+0.13(+0.86%)
Mar 03, 2020
15.40
15.59
14.87
15.17
248,385
-0.27(-1.75%)
Mar 02, 2020
15.00
15.47
14.76
15.44
261,772
+0.47(+3.14%)
Feb 28, 2020
14.66
15.13
14.65
14.97
589,800
-0.26(-1.71%)
Feb 27, 2020
15.47
15.76
15.17
15.23
356,802
-0.47(-2.99%)
Feb 26, 2020
15.69
15.84
15.62
15.70
233,469
+0.10(+0.64%)
Feb 25, 2020
16.44
16.44
15.57
15.60
315,552
-0.84(-5.11%)
Feb 24, 2020
16.24
16.67
16.10
16.44
247,916
-0.52(-3.07%)
Feb 21, 2020
17.13
17.15
16.95
16.96
245,900
-0.19(-1.11%)
Feb 20, 2020
17.39
17.58
17.11
17.15
166,329
-0.32(-1.83%)
Feb 19, 2020
17.19
17.58
17.19
17.47
145,013
+0.28(+1.63%)
Feb 18, 2020
17.08
17.30
17.08
17.19
216,214
+0.07(+0.41%)
Feb 14, 2020
17.19
17.38
17.05
17.12
255,400
-0.09(-0.52%)
Feb 13, 2020
17.38
17.76
16.86
17.21
882,537
-0.31(-1.77%)
Feb 12, 2020
17.78
18.30
17.39
17.52
478,525
+0.34(+1.98%)
Feb 11, 2020
17.16
17.32
16.65
17.18
226,280
+0.10(+0.59%)
Feb 10, 2020
16.73
17.22
16.67
17.08
323,352
+0.32(+1.94%)
Feb 07, 2020
16.46
16.81
16.41
16.75
204,800
+0.18(+1.12%)
Feb 06, 2020
16.89
16.92
16.29
16.57
129,053
-0.19(-1.13%)
Feb 05, 2020
16.60
16.95
16.58
16.76
242,683
+0.33(+2.01%)
Feb 04, 2020
16.60
16.66
16.18
16.43
196,817
+0.10(+0.61%)
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
.