Cowen Group Inc (NQ: COWN )

21.46 USD +0.42 (+2.00%)
Official Closing Price Updated: 7:48 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 20.78 21.60 20.11 21.46 742,593 +0.42(+2.00%)
Oct 29, 2020 21.63 21.71 19.82 21.04 629,609 +0.08(+0.38%)
Oct 28, 2020 20.02 21.15 19.43 20.96 777,207 +0.93(+4.64%)
Oct 27, 2020 20.23 20.28 18.48 20.03 691,949 +1.02(+5.37%)
Oct 26, 2020 19.01 19.04 18.46 19.01 241,608 -0.20(-1.04%)
Oct 23, 2020 19.01 19.35 18.92 19.21 230,500 +0.26(+1.37%)
Oct 22, 2020 18.47 19.04 18.29 18.95 238,264 +0.23(+1.23%)
Oct 21, 2020 19.13 19.93 18.55 18.72 234,454 -0.24(-1.27%)
Oct 20, 2020 19.07 19.54 18.77 18.96 297,367 -0.03(-0.16%)
Oct 19, 2020 19.96 20.35 18.84 18.99 529,324 -0.73(-3.70%)
Oct 16, 2020 18.80 19.87 18.68 19.72 1,070,900 +0.92(+4.89%)
Oct 15, 2020 18.20 19.03 18.20 18.80 491,389 +0.37(+2.01%)
Oct 14, 2020 18.37 18.64 18.28 18.43 181,227 +0.07(+0.38%)
Oct 13, 2020 18.49 18.68 17.02 18.36 200,398 -0.26(-1.40%)
Oct 12, 2020 18.49 18.84 18.32 18.62 296,186 +0.21(+1.14%)
Oct 09, 2020 18.33 18.82 18.31 18.41 234,900 +0.40(+2.22%)
Oct 08, 2020 17.99 18.08 17.74 18.01 196,502 +0.16(+0.90%)
Oct 07, 2020 17.50 17.99 17.48 17.85 558,778 +0.60(+3.48%)
Oct 06, 2020 17.07 17.70 17.00 17.25 355,690 +0.23(+1.35%)
Oct 05, 2020 16.80 17.11 16.72 17.02 321,177 +0.40(+2.41%)
Oct 02, 2020 16.17 16.76 15.47 16.62 312,600 +0.13(+0.79%)
Oct 01, 2020 16.30 16.57 16.14 16.49 196,769 +0.22(+1.35%)
Sep 30, 2020 16.06 16.61 16.06 16.27 272,610 +0.28(+1.75%)
Sep 29, 2020 15.57 16.11 15.40 15.99 231,631 +0.35(+2.24%)
Sep 28, 2020 15.40 15.80 15.39 15.64 265,152 +0.52(+3.44%)
Sep 25, 2020 15.48 15.48 14.91 15.12 539,400 -0.47(-3.01%)
Sep 24, 2020 15.35 15.91 15.26 15.59 516,811 +0.21(+1.37%)
Sep 23, 2020 15.78 16.30 15.18 15.38 675,255 -0.37(-2.35%)
Sep 22, 2020 15.91 16.08 15.47 15.75 832,831 -0.04(-0.25%)
Sep 21, 2020 16.59 16.59 15.74 15.79 494,141 -1.07(-6.35%)
Sep 18, 2020 17.19 17.25 16.81 16.86 674,100 -0.07(-0.41%)
Sep 17, 2020 16.71 17.02 16.55 16.93 333,167 -0.04(-0.24%)
Sep 16, 2020 16.97 17.13 16.75 16.97 369,880 +0.06(+0.35%)
Sep 15, 2020 17.09 17.32 16.87 16.91 459,529 +0.07(+0.42%)
Sep 14, 2020 16.48 17.01 16.36 16.84 378,522 +0.47(+2.87%)
Sep 11, 2020 16.56 16.78 16.32 16.37 339,600 -0.21(-1.27%)
Sep 10, 2020 17.29 17.34 16.54 16.58 405,068 -0.53(-3.10%)
Sep 09, 2020 17.27 17.38 17.00 17.11 339,206 +0.06(+0.32%)
Sep 08, 2020 17.23 17.52 16.67 17.05 476,111 -0.15(-0.90%)
Sep 04, 2020 17.96 18.05 16.83 17.21 429,200 -0.52(-2.93%)
Sep 03, 2020 18.50 18.70 17.67 17.73 367,240 -0.73(-3.95%)
Sep 02, 2020 18.32 18.58 18.14 18.46 308,625 +0.02(+0.11%)
Sep 01, 2020 18.10 18.53 18.00 18.44 284,676 +0.35(+1.93%)
Aug 31, 2020 18.03 18.35 17.85 18.09 319,409 +0.01(+0.03%)
Aug 28, 2020 18.17 18.25 18.02 18.08 270,700 -0.02(-0.08%)
Aug 27, 2020 17.88 18.30 17.84 18.10 242,803 +0.29(+1.63%)
Aug 26, 2020 17.72 18.00 17.62 17.81 172,063 +0.06(+0.34%)
Aug 25, 2020 17.98 18.00 17.42 17.75 263,957 -0.06(-0.34%)
Aug 24, 2020 17.54 17.90 17.48 17.81 239,677 +0.27(+1.54%)
Aug 21, 2020 17.36 17.87 17.30 17.54 417,500 +0.06(+0.34%)
Aug 20, 2020 17.49 17.73 17.37 17.48 182,626 -0.21(-1.19%)
Aug 19, 2020 17.56 17.96 17.48 17.69 254,746 +0.20(+1.17%)
Aug 18, 2020 17.72 17.80 17.34 17.49 230,013 -0.23(-1.33%)
Aug 17, 2020 17.61 17.75 17.46 17.72 556,238 +0.10(+0.57%)
Aug 14, 2020 17.02 17.85 17.00 17.62 231,700 +0.43(+2.50%)
Aug 13, 2020 17.13 17.29 17.02 17.19 104,406 +0.03(+0.17%)
Aug 12, 2020 17.33 17.60 17.02 17.16 141,781 +0.04(+0.23%)
Aug 11, 2020 17.34 17.49 17.02 17.12 250,416 -0.02(-0.12%)
Aug 10, 2020 17.14 17.21 17.02 17.14 323,287 +0.08(+0.47%)
Aug 07, 2020 16.81 17.23 16.61 17.06 486,100 +0.26(+1.55%)
Aug 06, 2020 16.98 17.09 16.61 16.80 268,476 -0.20(-1.18%)
Aug 05, 2020 16.94 17.20 16.86 17.00 362,076 +0.19(+1.13%)
Aug 04, 2020 16.99 17.10 16.56 16.81 217,908 -0.17(-1.00%)
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.