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
2018-09-21 15.90 16.10 15.80 15.925 10,257
2018-09-20 15.75 15.85 15.625 15.825 14,696
2018-09-19 15.65 15.75 15.55 15.60 10,696
2018-09-18 15.10 15.35 15.10 15.325 3,906
2018-09-17 15.30 15.35 15.175 15.20 7,081
2018-09-14 15.35 15.40 15.20 15.325 2,965
2018-09-13 15.35 15.35 15.175 15.35 5,833
2018-09-12 15.40 15.40 15.10 15.20 5,223
2018-09-11 15.20 15.40 15.15 15.325 8,458
2018-09-10 15.20 15.45 15.20 15.30 11,209
2018-09-07 15.15 15.15 15.05 15.125 14,606
2018-09-06 15.25 15.30 15.15 15.25 7,777
2018-09-05 15.05 15.20 15.00 15.175 18,624
2018-09-04 15.05 15.30 14.90 15.025 17,508
2018-08-31 14.80 15.25 14.75 15.20 13,322
2018-08-30 15.05 15.05 14.80 14.80 17,734
2018-08-29 15.25 15.25 15.15 15.25 5,617
2018-08-28 15.55 15.65 15.25 15.30 17,738
2018-08-27 15.35 15.65 15.20 15.65 22,526
2018-08-24 14.90 15.20 14.80 15.125 9,587
2018-08-23 14.55 14.70 14.50 14.70 5,882
2018-08-22 14.80 14.80 14.35 14.575 4,930
2018-08-21 14.65 14.80 14.50 14.70 11,297
2018-08-20 14.60 14.70 14.475 14.625 6,092
2018-08-17 14.50 14.60 14.40 14.55 6,850
2018-08-16 14.45 14.675 14.45 14.55 8,745
2018-08-15 14.35 14.45 14.25 14.45 33,221
2018-08-14 14.65 14.70 14.30 14.425 13,133
2018-08-13 14.90 15.00 14.75 14.80 8,394
2018-08-10 14.70 14.95 14.65 14.925 10,850

» More Cowen Group Stock Price History

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