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
2017-11-24 14.20 14.45 14.15 14.35 4,894
2017-11-22 14.45 14.45 14.25 14.25 2,355
2017-11-21 14.25 14.55 14.25 14.40 6,934
2017-11-20 14.10 14.20 14.10 14.175 2,826
2017-11-17 14.05 14.20 14.00 14.10 4,480
2017-11-16 14.05 14.25 14.00 14.05 25,703
2017-11-15 13.85 14.05 13.85 14.025 6,991
2017-11-14 14.30 14.30 14.05 14.05 3,318
2017-11-13 14.25 14.40 14.20 14.35 6,749
2017-11-10 14.55 14.55 14.35 14.35 2,326
2017-11-09 14.25 14.45 14.05 14.45 10,411
2017-11-08 14.40 14.45 14.10 14.175 15,751
2017-11-07 14.75 14.80 14.45 14.45 7,828
2017-11-06 14.45 14.75 14.35 14.70 18,088
2017-11-03 15.00 15.00 14.50 14.50 14,232
2017-11-02 14.85 15.20 14.85 15.05 19,246
2017-11-01 15.10 15.10 14.85 14.85 10,496
2017-10-31 15.25 15.30 15.125 15.125 12,910
2017-10-30 15.50 15.60 15.25 15.25 8,016
2017-10-27 16.20 16.20 15.50 15.70 9,430
2017-10-26 15.20 15.50 15.20 15.35 8,732
2017-10-25 15.80 15.80 15.20 15.20 10,294
2017-10-24 15.50 15.75 15.45 15.60 8,821
2017-10-23 15.60 15.60 15.45 15.50 5,784
2017-10-20 15.65 15.85 15.65 15.65 4,115
2017-10-19 15.60 15.75 15.55 15.60 12,212
2017-10-18 16.05 16.05 15.75 16.00 6,951
2017-10-17 16.35 16.35 16.00 16.05 13,570
2017-10-16 16.55 16.55 16.35 16.40 7,910
2017-10-13 16.50 16.70 16.45 16.45 8,645

» More Cowen Group Stock Price History

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