Cowen Group Inc (NQ: COWN )

24.70 USD +0.44 (+1.81%)
Official Closing Price Updated: 1:14 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 24.33 24.85 24.26 24.70 136,300 +0.44(+1.81%)
Nov 25, 2020 24.50 24.80 23.98 24.26 528,600 -0.31(-1.26%)
Nov 24, 2020 24.40 24.85 24.12 24.57 1,141,616 +0.28(+1.15%)
Nov 23, 2020 24.02 24.63 23.75 24.29 802,285 +0.64(+2.71%)
Nov 20, 2020 23.44 23.70 22.93 23.65 276,800 +0.02(+0.08%)
Nov 19, 2020 23.45 23.70 23.08 23.63 313,451 +0.11(+0.47%)
Nov 18, 2020 23.73 24.00 23.22 23.52 808,162 -0.15(-0.63%)
Nov 17, 2020 23.45 23.79 23.16 23.67 289,026 +0.00(+0.00%)
Nov 16, 2020 22.85 23.74 22.48 23.67 638,319 +1.19(+5.29%)
Nov 13, 2020 22.79 23.05 22.18 22.48 757,100 -0.05(-0.22%)
Nov 12, 2020 22.59 23.00 22.21 22.53 222,497 -0.39(-1.70%)
Nov 11, 2020 23.00 23.75 22.54 22.92 647,056 +0.11(+0.48%)
Nov 10, 2020 22.30 22.89 21.55 22.81 399,061 +0.52(+2.33%)
Nov 09, 2020 22.30 22.65 21.54 22.29 436,056 +1.19(+5.64%)
Nov 06, 2020 21.81 21.81 20.91 21.10 366,900 -0.79(-3.61%)
Nov 05, 2020 22.25 22.64 21.68 21.89 532,441 -0.43(-1.93%)
Nov 04, 2020 21.67 22.73 21.18 22.32 516,973 +0.65(+3.00%)
Nov 03, 2020 21.64 22.00 21.35 21.67 560,692 +0.25(+1.17%)
Nov 02, 2020 21.74 22.70 21.31 21.42 648,685 -0.04(-0.19%)
Oct 30, 2020 20.78 21.60 20.11 21.46 742,600 +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%)
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.