Cowen Group Inc (NQ: COWN )

38.68 USD +0.92 (+2.44%)
Official Closing Price Updated: 7:45 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 38.31 39.19 37.83 38.68 516,100 +0.92(+2.44%)
Apr 15, 2021 38.85 39.10 37.40 37.76 496,704 -0.26(-0.68%)
Apr 14, 2021 37.02 38.24 36.95 38.02 497,216 +0.93(+2.51%)
Apr 13, 2021 37.62 38.07 36.40 37.09 367,079 -0.66(-1.75%)
Apr 12, 2021 37.60 37.86 36.23 37.75 382,387 +0.39(+1.04%)
Apr 09, 2021 36.01 37.74 35.93 37.36 446,000 +1.22(+3.38%)
Apr 08, 2021 36.53 36.81 35.20 36.14 346,098 -0.17(-0.47%)
Apr 07, 2021 37.25 37.49 36.01 36.31 421,162 -1.02(-2.73%)
Apr 06, 2021 38.69 39.18 37.14 37.33 500,946 -1.08(-2.81%)
Apr 05, 2021 37.00 38.77 35.89 38.41 862,365 +2.30(+6.37%)
Apr 01, 2021 35.43 36.44 34.81 36.11 588,100 +0.96(+2.73%)
Mar 31, 2021 35.16 36.00 34.34 35.15 665,358 -0.05(-0.14%)
Mar 30, 2021 33.74 35.60 33.38 35.20 504,611 +1.57(+4.67%)
Mar 29, 2021 34.85 36.18 33.27 33.63 712,847 -0.71(-2.07%)
Mar 26, 2021 34.15 35.13 33.51 34.34 936,600 +0.97(+2.91%)
Mar 25, 2021 33.83 35.29 32.41 33.37 2,463,443 -0.60(-1.77%)
Mar 24, 2021 37.58 38.33 33.90 33.97 1,001,552 -2.84(-7.72%)
Mar 23, 2021 39.68 40.28 36.15 36.81 1,478,445 -3.62(-8.95%)
Mar 22, 2021 40.40 40.79 39.11 40.43 697,840 +0.57(+1.43%)
Mar 19, 2021 38.24 40.22 37.52 39.86 1,317,400 +2.49(+6.66%)
Mar 18, 2021 38.00 39.27 37.23 37.37 391,921 -0.30(-0.80%)
Mar 17, 2021 36.51 38.20 34.95 37.67 782,522 +0.49(+1.32%)
Mar 16, 2021 36.04 38.85 35.54 37.18 924,030 -1.59(-4.10%)
Mar 15, 2021 39.43 39.94 38.01 38.77 536,324 -0.73(-1.85%)
Mar 12, 2021 38.94 39.51 38.02 39.50 766,900 +0.71(+1.83%)
Mar 11, 2021 42.49 43.17 38.60 38.79 1,378,104 -3.38(-8.02%)
Mar 10, 2021 40.35 42.27 40.00 42.17 1,248,746 +2.75(+6.98%)
Mar 09, 2021 35.54 40.18 35.00 39.42 1,137,614 +3.55(+9.90%)
Mar 08, 2021 34.36 36.18 34.13 35.87 468,878 +1.85(+5.44%)
Mar 05, 2021 34.57 35.07 31.49 34.02 825,500 -0.25(-0.73%)
Mar 04, 2021 36.00 36.81 33.63 34.27 867,962 -2.19(-6.01%)
Mar 03, 2021 35.50 37.99 35.43 36.46 670,234 +1.33(+3.79%)
Mar 02, 2021 36.00 36.62 34.81 35.13 558,710 -1.08(-2.98%)
Mar 01, 2021 35.13 36.65 34.78 36.21 1,035,929 +2.36(+6.97%)
Feb 26, 2021 34.71 35.05 33.38 33.85 830,600 -0.98(-2.81%)
Feb 25, 2021 38.42 38.42 34.78 34.83 454,327 -2.47(-6.62%)
Feb 24, 2021 36.94 37.72 36.43 37.30 433,332 +0.59(+1.61%)
Feb 23, 2021 37.02 37.04 35.16 36.71 694,574 -0.91(-2.42%)
Feb 22, 2021 36.59 38.06 35.71 37.62 1,008,873 +1.37(+3.78%)
Feb 19, 2021 33.57 36.31 33.57 36.25 644,100 +2.81(+8.40%)
Feb 18, 2021 34.59 34.61 33.31 33.44 372,827 -1.17(-3.38%)
Feb 17, 2021 34.07 34.76 32.64 34.61 585,712 +0.62(+1.82%)
Feb 16, 2021 34.23 34.94 32.88 33.99 925,800 +0.23(+0.68%)
Feb 12, 2021 29.40 34.36 28.98 33.76 1,546,400 +5.03(+17.51%)
Feb 11, 2021 29.76 29.93 26.58 28.73 937,406 +0.52(+1.84%)
Feb 10, 2021 28.16 28.59 27.38 28.21 532,272 +0.62(+2.25%)
Feb 09, 2021 27.86 27.92 26.91 27.59 415,214 -0.55(-1.95%)
Feb 08, 2021 28.90 28.90 28.03 28.14 387,721 -0.08(-0.28%)
Feb 05, 2021 27.22 28.44 26.98 28.22 292,700 +1.44(+5.38%)
Feb 04, 2021 26.85 27.01 26.56 26.78 172,472 +0.20(+0.75%)
Feb 03, 2021 26.74 27.37 26.15 26.58 419,029 -0.25(-0.93%)
Feb 02, 2021 26.46 26.97 26.07 26.83 417,120 +0.68(+2.60%)
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.