Cowen Group Inc (COWNL) Historical Stock Data
25.22 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COWNL is up 0.07% a day on average. There have been 19 days where Cowen Group Inc closed green and 11 days where COWNL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-28 | 25.25 | 25.22 | ↓$0.03 (-0.12%) | 25.20 | 25.25 | 16.60K |
| 2023-02-27 | 25.50 | 25.54 | ↑$0.04 (0.16%) | 25.49 | 25.54 | 2.06K |
| 2023-02-24 | 25.40 | 25.46 | ↑$0.05 (0.22%) | 25.40 | 25.50 | 5.65K |
| 2023-02-23 | 25.47 | 25.44 | ↓$0.03 (-0.12%) | 25.41 | 25.47 | 8.11K |
| 2023-02-22 | 25.40 | 25.40 | ↓$0.00 (-0.01%) | 25.40 | 25.47 | 3.57K |
| 2023-02-21 | 25.35 | 25.47 | ↑$0.12 (0.47%) | 25.35 | 25.47 | 5.12K |
| 2023-02-17 | 25.37 | 25.47 | ↑$0.11 (0.41%) | 25.35 | 25.47 | 5.63K |
| 2023-02-16 | 25.31 | 25.41 | ↑$0.10 (0.40%) | 25.31 | 25.41 | 4.84K |
| 2023-02-15 | 25.40 | 25.48 | ↑$0.08 (0.32%) | 25.40 | 25.48 | 1.21K |
| 2023-02-14 | 25.32 | 25.34 | ↑$0.02 (0.08%) | 25.32 | 25.34 | 571 |
| 2023-02-10 | 25.36 | 25.42 | ↑$0.05 (0.20%) | 25.36 | 25.42 | 609 |
| 2023-02-09 | 25.44 | 25.47 | ↑$0.03 (0.11%) | 25.35 | 25.47 | 5.48K |
| 2023-02-08 | 25.46 | 25.35 | ↓$0.11 (-0.42%) | 25.34 | 25.46 | 1.08K |
| 2023-02-07 | 25.42 | 25.32 | ↓$0.10 (-0.38%) | 25.32 | 25.48 | 1.08K |
| 2023-02-06 | 25.32 | 25.34 | ↑$0.02 (0.07%) | 25.31 | 25.39 | 5.29K |
| 2023-02-03 | 25.32 | 25.39 | ↑$0.07 (0.28%) | 25.31 | 25.39 | 3.82K |
| 2023-02-02 | 25.34 | 25.35 | ↑$0.01 (0.04%) | 25.26 | 25.35 | 5.69K |
| 2023-02-01 | 25.25 | 25.30 | ↑$0.05 (0.20%) | 25.21 | 25.30 | 14.22K |
| 2023-01-31 | 25.29 | 25.25 | ↓$0.04 (-0.16%) | 25.25 | 25.29 | 7.24K |
| 2023-01-30 | 25.23 | 25.24 | ↑$0.01 (0.04%) | 25.21 | 25.34 | 11.39K |
| 2023-01-27 | 25.44 | 25.24 | ↓$0.20 (-0.78%) | 25.24 | 25.45 | 14.04K |
| 2023-01-26 | 25.35 | 25.41 | ↑$0.06 (0.24%) | 25.35 | 25.41 | 494 |
| 2023-01-25 | 25.25 | 25.25 | ↑$0.00 (0.00%) | 25.25 | 25.40 | 2.19K |
| 2023-01-24 | 25.22 | 25.40 | ↑$0.18 (0.71%) | 25.22 | 25.40 | 2.89K |
| 2023-01-23 | 25.20 | 25.21 | ↑$0.01 (0.05%) | 25.20 | 25.23 | 4.25K |
| 2023-01-20 | 25.23 | 25.21 | ↓$0.02 (-0.08%) | 25.16 | 25.23 | 8K |
| 2023-01-19 | 25.23 | 25.21 | ↓$0.02 (-0.08%) | 25.21 | 25.27 | 7.74K |
| 2023-01-18 | 25.37 | 25.35 | ↓$0.02 (-0.08%) | 25.35 | 25.39 | 1.18K |
| 2023-01-17 | 25.24 | 25.34 | ↑$0.10 (0.40%) | 25.21 | 25.35 | 7.15K |
| 2023-01-13 | 25.21 | 25.20 | ↓$0.01 (-0.04%) | 25.20 | 25.26 | 2.35K |
Create an account or log in to view more rows.
$COWNL FYI - leaning bullish
$COWNL time to make a big run Monday morning. Let's get it! ????????????????????????????
$COWNL bear trap
$COWNL rubbish
$COWNL longer we hold
more pressure on the shorts
$COWNL i need more
$COWNL breaking out of this wedge sooner than later
$COWNL Same thing
different day
$COWNL it begins tomorrow
$COWNL going green