Cowen Group Inc (COWN) Historical Stock Data
38.99 ↑0.00 (0.00%)
As of February 28, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, COWN is up 0.01% a day on average. There have been 20 days where Cowen Group Inc closed green and 10 days where COWN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-28 | 38.99 | 38.99 | ↑$0.00 (0.00%) | 38.99 | 39.01 | 0.95M |
| 2023-02-27 | 39.02 | 38.99 | ↓$0.03 (-0.08%) | 38.99 | 39.03 | 1.34M |
| 2023-02-24 | 39.02 | 39.01 | ↓$0.01 (-0.03%) | 38.99 | 39.07 | 5.02M |
| 2023-02-23 | 38.99 | 39.02 | ↑$0.03 (0.08%) | 38.96 | 39.02 | 423.97K |
| 2023-02-22 | 38.96 | 38.98 | ↑$0.02 (0.05%) | 38.96 | 39.00 | 676.95K |
| 2023-02-21 | 38.95 | 38.96 | ↑$0.01 (0.03%) | 38.94 | 39.03 | 736.59K |
| 2023-02-17 | 38.99 | 38.95 | ↓$0.04 (-0.10%) | 38.94 | 38.99 | 584.12K |
| 2023-02-16 | 38.93 | 38.94 | ↑$0.01 (0.03%) | 38.93 | 38.97 | 347.86K |
| 2023-02-15 | 38.95 | 38.97 | ↑$0.02 (0.05%) | 38.93 | 38.98 | 6.07M |
| 2023-02-14 | 38.93 | 38.96 | ↑$0.03 (0.08%) | 38.88 | 38.98 | 429.88K |
| 2023-02-10 | 38.91 | 38.91 | ↑$0.00 (0.00%) | 38.87 | 38.96 | 246.45K |
| 2023-02-09 | 38.93 | 38.89 | ↓$0.04 (-0.10%) | 38.88 | 38.93 | 252K |
| 2023-02-08 | 38.86 | 38.93 | ↑$0.07 (0.18%) | 38.86 | 38.93 | 238.32K |
| 2023-02-07 | 38.88 | 38.86 | ↓$0.02 (-0.05%) | 38.86 | 38.89 | 177.61K |
| 2023-02-06 | 38.88 | 38.89 | ↑$0.01 (0.03%) | 38.86 | 38.92 | 177.40K |
| 2023-02-03 | 38.87 | 38.92 | ↑$0.05 (0.13%) | 38.85 | 38.94 | 437.97K |
| 2023-02-02 | 38.91 | 38.89 | ↓$0.02 (-0.05%) | 38.88 | 38.92 | 323.33K |
| 2023-02-01 | 38.87 | 38.89 | ↑$0.02 (0.05%) | 38.84 | 38.92 | 274.66K |
| 2023-01-31 | 38.87 | 38.88 | ↑$0.01 (0.03%) | 38.85 | 38.88 | 170.08K |
| 2023-01-30 | 38.87 | 38.87 | ↑$0.00 (0.00%) | 38.84 | 38.88 | 202.77K |
| 2023-01-27 | 38.87 | 38.84 | ↓$0.03 (-0.08%) | 38.83 | 38.89 | 321.52K |
| 2023-01-26 | 38.85 | 38.85 | ↑$0.00 (0.00%) | 38.79 | 38.88 | 412.64K |
| 2023-01-25 | 38.80 | 38.85 | ↑$0.05 (0.13%) | 38.79 | 38.87 | 343.08K |
| 2023-01-24 | 38.89 | 38.81 | ↓$0.08 (-0.21%) | 38.80 | 38.89 | 265.66K |
| 2023-01-23 | 38.89 | 38.87 | ↓$0.02 (-0.05%) | 38.84 | 38.90 | 203.47K |
| 2023-01-20 | 38.90 | 38.89 | ↓$0.01 (-0.03%) | 38.86 | 38.90 | 396.49K |
| 2023-01-19 | 38.77 | 38.79 | ↑$0.02 (0.05%) | 38.77 | 38.83 | 376.91K |
| 2023-01-18 | 38.78 | 38.78 | ↑$0.00 (0.00%) | 38.77 | 38.81 | 586.97K |
| 2023-01-17 | 38.74 | 38.78 | ↑$0.04 (0.10%) | 38.74 | 38.80 | 208.14K |
| 2023-01-13 | 38.75 | 38.78 | ↑$0.03 (0.08%) | 38.73 | 38.79 | 285.72K |
Create an account or log in to view more rows.
$COWN always with good potential for a long term Hodl
$COWN Exciting times ahead people.
$COWN soon
$COWN Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$COWN rocket fuel tanks are full. Gonna shoot to the stars
$COWN Bearish..
$COWN The best investment you can make is an investment in yourself or another person
$COWN Silly Bears tricks are for kids
$COWN Longs will be rewarded handsomely
$COWN Bearish..