Cowen Group Inc (NQ: COWN )

36.77 USD -1.14 (-3.01%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 36.69 37.16 35.33 36.77 370,392 -1.14(-3.01%)
Nov 24, 2021 38.53 38.97 37.87 37.91 165,702 -0.94(-2.42%)
Nov 23, 2021 38.73 39.10 38.13 38.85 335,111 +0.43(+1.12%)
Nov 22, 2021 38.35 38.96 38.04 38.42 181,126 +0.49(+1.29%)
Nov 19, 2021 38.32 38.72 37.55 37.93 227,269 -0.71(-1.84%)
Nov 18, 2021 38.35 38.60 37.52 38.64 185,373 +0.24(+0.62%)
Nov 17, 2021 39.61 39.61 37.86 38.40 287,427 -1.28(-3.23%)
Nov 16, 2021 39.43 39.93 39.12 39.68 248,857 +0.41(+1.04%)
Nov 15, 2021 38.73 39.35 38.45 39.27 229,277 +0.63(+1.63%)
Nov 12, 2021 38.01 38.72 37.64 38.64 191,623 +0.77(+2.03%)
Nov 11, 2021 38.04 38.40 37.56 37.87 142,735 +0.14(+0.37%)
Nov 10, 2021 37.79 37.73 161,897 -0.15(-0.40%)
Nov 09, 2021 38.27 38.27 37.53 37.88 203,261 -0.43(-1.12%)
Nov 08, 2021 38.61 39.03 38.03 38.31 172,193 -0.17(-0.44%)
Nov 05, 2021 39.06 39.40 38.32 38.48 229,293 +0.00(+0.00%)
Nov 04, 2021 39.27 39.48 38.19 38.48 187,931 -0.80(-2.04%)
Nov 03, 2021 38.23 39.47 38.19 39.28 293,508 +0.85(+2.21%)
Nov 02, 2021 38.46 39.12 37.83 38.43 278,246 +0.26(+0.68%)
Nov 01, 2021 38.35 39.41 38.00 38.17 360,175 +0.44(+1.17%)
Oct 29, 2021 38.38 38.99 37.19 37.73 450,815 -0.38(-1.00%)
Oct 28, 2021 36.62 38.16 36.62 38.11 397,844 +1.82(+5.02%)
Oct 27, 2021 36.77 37.35 36.29 36.29 302,599 -0.71(-1.92%)
Oct 26, 2021 37.69 37.00 266,203 -0.50(-1.33%)
Oct 25, 2021 36.55 37.55 36.36 37.50 398,370 +0.93(+2.54%)
Oct 22, 2021 36.56 36.90 36.03 36.57 189,003 -0.13(-0.35%)
Oct 21, 2021 36.69 37.26 36.54 36.70 213,550 -0.06(-0.16%)
Oct 20, 2021 36.10 37.00 35.95 36.76 266,635 +0.66(+1.83%)
Oct 19, 2021 36.66 36.67 35.86 36.10 220,676 -0.46(-1.26%)
Oct 18, 2021 35.83 37.16 35.83 36.56 428,416 +0.51(+1.41%)
Oct 15, 2021 36.51 36.51 35.82 36.05 432,858 +0.22(+0.61%)
Oct 14, 2021 35.98 35.98 34.91 35.83 258,793 +0.58(+1.65%)
Oct 13, 2021 35.13 35.34 34.46 35.25 179,753 +0.04(+0.11%)
Oct 12, 2021 35.33 35.47 34.56 35.21 277,013 -0.12(-0.34%)
Oct 11, 2021 35.48 36.50 35.29 35.33 159,872 -0.21(-0.59%)
Oct 08, 2021 35.55 36.56 35.29 35.54 227,882 -0.01(-0.03%)
Oct 07, 2021 35.40 36.13 35.05 35.55 556,697 +0.66(+1.89%)
Oct 06, 2021 34.94 35.44 34.46 34.89 438,539 -0.61(-1.72%)
Oct 05, 2021 35.41 36.47 35.25 35.50 396,778 +0.01(+0.03%)
Oct 04, 2021 35.41 36.21 35.17 35.49 279,886 -0.07(-0.20%)
Oct 01, 2021 34.55 36.15 34.53 35.56 424,063 +1.25(+3.64%)
Sep 30, 2021 34.49 35.05 34.26 34.31 248,844 -0.24(-0.69%)
Sep 29, 2021 34.17 34.89 33.86 34.55 204,862 +0.41(+1.20%)
Sep 28, 2021 35.11 35.38 33.99 34.14 375,542 -1.31(-3.70%)
Sep 27, 2021 34.76 35.86 34.75 35.45 320,590 +0.80(+2.31%)
Sep 24, 2021 34.48 35.00 34.16 34.65 191,174 +0.00(+0.00%)
Sep 23, 2021 33.25 35.24 33.21 34.65 365,163 +1.46(+4.40%)
Sep 22, 2021 32.89 33.84 32.75 33.19 416,890 +1.14(+3.56%)
Sep 21, 2021 32.69 33.22 31.74 32.05 739,086 -1.03(-3.11%)
Sep 20, 2021 33.66 33.94 32.96 33.08 504,944 -1.57(-4.53%)
Sep 17, 2021 34.79 35.19 34.15 34.65 542,864 -0.05(-0.14%)
Sep 16, 2021 34.90 35.11 34.47 34.70 203,454 -0.04(-0.12%)
Sep 15, 2021 33.94 34.82 33.82 34.74 343,857 +0.70(+2.06%)
Sep 14, 2021 35.63 35.79 33.86 34.04 447,630 -1.43(-4.03%)
Sep 13, 2021 35.12 36.05 34.56 35.47 349,050 +0.49(+1.40%)
Sep 10, 2021 35.70 35.87 34.92 34.98 280,416 -0.65(-1.82%)
Sep 09, 2021 34.65 36.10 34.48 35.63 537,964 +0.55(+1.57%)
Sep 08, 2021 36.69 36.69 34.97 35.08 510,824 -1.66(-4.52%)
Sep 07, 2021 36.41 36.86 36.23 36.74 329,540 +0.27(+0.74%)
Sep 03, 2021 36.32 36.59 36.01 36.47 306,621 -0.02(-0.05%)
Sep 02, 2021 36.49 36.60 35.88 36.49 323,596 +0.05(+0.14%)
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.