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
2018-12-12 14.50 14.76 14.42 14.53 17,321
2018-12-11 14.18 14.45 14.11 14.27 23,886
2018-12-10 14.14 14.18 13.81 13.96 19,143
2018-12-07 14.82 14.90 14.22 14.22 18,917
2018-12-06 14.80 14.915 14.44 14.84 36,545
2018-12-04 15.75 15.75 15.11 15.11 20,851
2018-12-03 15.99 16.04 15.84 15.99 16,795
2018-11-30 15.93 15.99 15.56 15.92 16,613
2018-11-29 16.17 16.17 15.96 15.97 27,689
2018-11-28 16.12 16.24 15.83 16.24 21,958
2018-11-27 16.17 16.37 15.87 15.99 32,461
2018-11-26 15.93 16.155 15.93 16.155 23,963
2018-11-23 15.65 16.13 15.65 15.95 24,214
2018-11-21 14.92 15.545 14.90 15.53 23,123
2018-11-20 14.52 14.82 14.39 14.63 27,735
2018-11-19 14.91 15.12 14.63 14.67 12,664
2018-11-16 15.16 15.16 14.95 15.03 6,861
2018-11-15 14.96 15.27 14.87 15.25 5,366
2018-11-14 15.51 15.53 14.97 15.05 6,857
2018-11-13 15.39 15.86 15.39 15.45 5,367
2018-11-12 15.76 15.76 15.47 15.71 10,802
2018-11-09 15.77 15.86 15.55 15.80 5,099
2018-11-08 16.00 16.00 15.83 15.97 13,835
2018-11-07 15.85 16.06 15.71 16.03 11,512
2018-11-06 15.54 15.88 15.54 15.74 14,236
2018-11-05 16.00 16.00 15.52 15.655 11,707
2018-11-02 15.68 15.68 15.39 15.65 16,175
2018-11-01 15.12 15.53 15.12 15.53 13,081
2018-10-31 14.89 14.91 14.72 14.80 14,424
2018-10-30 14.90 14.90 14.62 14.75 10,517

» More Cowen Group Stock Price History

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