COWEN GROUP Historical Stock Price

Below is the stock price history for Cowen Group COWN. Data is recorded each day for the historical open, high, low, close and volume. The Cowen Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cowen Group Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-20 15.20 15.275 15.125 15.225 7,414
2018-06-19 15.00 15.25 14.85 15.25 4,071
2018-06-18 14.90 15.15 14.90 15.075 5,072
2018-06-15 15.25 15.30 15.10 15.175 2,912
2018-06-14 15.35 15.40 15.25 15.35 4,951
2018-06-13 14.95 15.30 14.90 15.25 7,458
2018-06-12 15.10 15.15 14.90 14.95 7,920
2018-06-11 15.20 15.35 15.20 15.225 3,433
2018-06-08 15.10 15.30 15.05 15.275 7,938
2018-06-07 15.30 15.30 15.00 15.10 13,274
2018-06-06 15.45 15.60 15.45 15.50 11,106
2018-06-05 15.50 15.50 15.25 15.30 9,308
2018-06-04 15.20 15.40 15.15 15.325 8,825
2018-06-01 15.05 15.15 15.00 15.15 18,880
2018-05-31 14.95 15.00 14.85 14.95 8,647
2018-05-30 15.05 15.15 14.95 14.95 8,271
2018-05-29 15.10 15.10 14.65 14.95 18,700
2018-05-25 15.05 15.35 15.00 15.35 10,318
2018-05-24 15.30 15.30 14.80 15.05 18,121
2018-05-23 15.50 15.55 15.25 15.40 12,054
2018-05-22 15.55 15.90 15.55 15.60 6,642
2018-05-21 15.60 15.60 15.35 15.45 21,093
2018-05-18 15.85 15.85 15.45 15.50 11,354
2018-05-17 15.80 15.90 15.70 15.85 9,537
2018-05-16 15.75 15.90 15.65 15.725 5,865
2018-05-15 15.65 15.85 15.65 15.75 11,773
2018-05-14 15.725 15.75 15.60 15.725 9,805
2018-05-11 15.725 15.725 15.525 15.625 6,907
2018-05-10 15.70 15.90 15.70 15.75 5,707
2018-05-09 15.55 15.775 15.35 15.775 12,615

» More Cowen Group Stock Price History

To see other companies like Cowen Group (COWN), view our stock market today for news, and other data.