Cowen Group Inc (NQ: COWN )

39.47 USD -0.41 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 38.79 40.12 38.63 39.47 787,404 -0.41(-1.03%)
May 10, 2021 40.50 41.20 39.82 39.88 560,939 -0.44(-1.09%)
May 07, 2021 39.45 40.58 39.12 40.32 771,877 +0.44(+1.10%)
May 06, 2021 41.63 42.17 38.60 39.88 1,118,892 -1.54(-3.72%)
May 05, 2021 39.75 41.67 38.64 41.42 1,045,550 +2.09(+5.31%)
May 04, 2021 39.85 40.90 38.29 39.33 801,492 -0.53(-1.33%)
May 03, 2021 40.15 40.53 39.64 39.86 587,564 +0.37(+0.94%)
Apr 30, 2021 39.00 40.37 38.80 39.49 838,600 -0.06(-0.15%)
Apr 29, 2021 40.91 41.18 38.89 39.55 760,815 -0.07(-0.18%)
Apr 28, 2021 39.24 40.19 38.71 39.62 575,562 +0.65(+1.67%)
Apr 27, 2021 40.23 40.75 38.80 38.97 720,128 -1.24(-3.08%)
Apr 26, 2021 40.27 41.16 39.91 40.21 582,360 +0.46(+1.16%)
Apr 23, 2021 38.86 40.25 38.11 39.75 698,300 +1.21(+3.14%)
Apr 22, 2021 38.62 39.27 37.90 38.54 467,449 -0.21(-0.54%)
Apr 21, 2021 37.76 39.34 37.55 38.75 505,490 +0.74(+1.95%)
Apr 20, 2021 39.40 40.08 37.03 38.01 884,087 -1.41(-3.58%)
Apr 19, 2021 38.41 39.77 37.90 39.42 828,971 +0.74(+1.91%)
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%)
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.