December 15th, 2015

Cowen Group Inc (NQ: COWN )

26.00 USD -0.14 (-0.54%)
Streaming Delayed Price Updated: 8:01 AM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 26.79 27.05 26.09 26.14 339,483 -0.52(-1.95%)
Jan 25, 2021 27.27 27.70 26.52 26.66 342,952 -0.52(-1.91%)
Jan 22, 2021 27.00 27.24 26.21 27.18 727,800 -0.54(-1.95%)
Jan 21, 2021 28.39 28.79 27.70 27.72 328,272 -0.67(-2.36%)
Jan 20, 2021 29.74 29.74 27.74 28.39 641,267 -1.10(-3.73%)
Jan 19, 2021 30.07 30.79 28.95 29.49 520,976 -0.49(-1.63%)
Jan 15, 2021 29.76 30.72 29.08 29.98 867,200 -0.01(-0.03%)
Jan 14, 2021 29.07 30.94 28.77 29.99 843,194 +1.17(+4.06%)
Jan 13, 2021 28.57 28.92 28.00 28.82 364,042 +0.25(+0.88%)
Jan 12, 2021 28.36 28.79 27.92 28.57 345,952 +0.55(+1.96%)
Jan 11, 2021 27.50 28.41 27.25 28.02 310,790 +0.47(+1.71%)
Jan 08, 2021 28.49 28.49 26.73 27.55 1,035,800 -0.77(-2.72%)
Jan 07, 2021 26.92 28.47 26.92 28.32 766,612 +1.62(+6.07%)
Jan 06, 2021 25.83 27.20 25.78 26.70 470,307 +1.06(+4.13%)
Jan 05, 2021 25.72 26.27 25.64 25.64 287,482 +0.06(+0.23%)
Jan 04, 2021 25.99 26.36 25.19 25.58 458,470 -0.41(-1.58%)
Dec 31, 2020 25.99 25.99 25.99 176,489 -0.18(-0.69%)
Dec 30, 2020 25.44 26.38 25.44 26.17 176,489 +0.27(+1.04%)
Dec 29, 2020 26.18 26.28 25.19 25.90 325,971 -0.39(-1.48%)
Dec 28, 2020 26.50 26.82 26.15 26.29 143,645 -0.03(-0.11%)
Dec 24, 2020 26.98 27.03 26.14 26.32 114,100 -0.56(-2.08%)
Dec 23, 2020 26.85 27.13 26.38 26.88 283,962 +0.10(+0.37%)
Dec 22, 2020 26.62 26.99 26.16 26.78 537,113 +0.27(+1.02%)
Dec 21, 2020 26.46 26.83 25.81 26.51 284,542 -0.37(-1.38%)
Dec 18, 2020 27.66 28.13 26.69 26.88 869,700 -0.54(-1.97%)
Dec 17, 2020 27.15 27.45 26.52 27.42 335,481 +0.19(+0.70%)
Dec 16, 2020 27.35 27.67 26.60 27.23 560,696 +0.28(+1.04%)
Dec 15, 2020 26.28 27.28 25.90 26.95 389,085 +1.03(+3.97%)
Dec 14, 2020 26.43 26.88 25.83 25.92 348,511 -0.11(-0.42%)
Dec 11, 2020 25.11 26.25 24.79 26.03 431,200 +0.84(+3.33%)
Dec 10, 2020 24.43 25.29 24.20 25.19 235,962 +0.41(+1.65%)
Dec 09, 2020 25.05 25.13 24.54 24.78 301,621 -0.06(-0.24%)
Dec 08, 2020 24.79 25.00 24.51 24.84 246,093 -0.06(-0.24%)
Dec 07, 2020 24.80 25.19 24.30 24.90 363,413 +0.10(+0.40%)
Dec 04, 2020 25.20 25.37 24.48 24.80 627,700 -0.40(-1.59%)
Dec 03, 2020 24.83 25.42 24.76 25.20 356,202 +0.59(+2.40%)
Dec 02, 2020 24.71 24.79 24.29 24.61 668,310 +0.03(+0.12%)
Dec 01, 2020 24.34 24.89 24.19 24.58 486,769 +0.62(+2.59%)
Nov 30, 2020 24.40 24.56 23.87 23.96 362,457 -0.74(-3.00%)
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%)
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.