COWN

Cowen Group, Inc. Historical Stock Prices

$5.7
*  
0.05
0.87%
Get COWN Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading COWN now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    COWN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  5.77  5.8087  5.69  5.70 552,166
05/04/2015 5.77 5.8087 5.69 5.7 552,688
05/01/2015 5.6 5.77 5.57 5.75 1,464,447
04/30/2015 5.74 5.949 5.53 5.59 1,175,672
04/29/2015 5.83 5.89 5.77 5.77 559,752
04/28/2015 5.7 5.85 5.7 5.83 610,100
04/27/2015 5.85 5.92 5.72 5.73 1,442,815
04/24/2015 5.81 5.91 5.78 5.81 802,587
04/23/2015 5.76 5.82 5.72 5.78 614,812
04/22/2015 5.7 5.77 5.66 5.75 620,203
04/21/2015 5.69 5.75 5.64 5.68 620,816
04/20/2015 5.66 5.67 5.63 5.65 507,430
04/17/2015 5.66 5.7 5.5701 5.62 474,003
04/16/2015 5.64 5.7 5.61 5.69 1,611,782
04/15/2015 5.64 5.65 5.58 5.64 1,612,669
04/14/2015 5.61 5.68 5.56 5.6 867,622
04/13/2015 5.5 5.61 5.5 5.59 1,781,111
04/10/2015 5.5 5.62 5.45 5.52 877,010
04/09/2015 5.4 5.5 5.35 5.47 639,244
04/08/2015 5.31 5.42 5.29 5.38 648,608
04/07/2015 5.35 5.4 5.28 5.28 496,754
04/06/2015 5.28 5.38 5.2 5.34 670,320
04/02/2015 5.27 5.35 5.25 5.28 554,277
04/01/2015 5.17 5.26 5.15 5.23 1,356,151
03/31/2015 5.18 5.2 5.14 5.2 619,101
03/30/2015 5.2 5.2 5.13 5.18 991,932
03/27/2015 5.24 5.26 5.14 5.15 771,894
03/26/2015 5.19 5.25 5.1 5.22 420,443
03/25/2015 5.35 5.35 5.18 5.22 789,969
03/24/2015 5.37 5.4 5.32 5.35 1,179,732
03/23/2015 5.43 5.51 5.35 5.37 1,077,032
03/20/2015 5.47 5.53 5.41 5.43 4,063,048
03/19/2015 5.43 5.48 5.38 5.46 579,882
03/18/2015 5.32 5.45 5.24 5.42 1,209,811
03/17/2015 5.33 5.37 5.28 5.32 828,580
03/16/2015 5.35 5.43 5.29 5.36 1,469,941
03/13/2015 5.35 5.35 5.27 5.32 939,004
03/12/2015 5.24 5.41 5.24 5.33 1,224,529
03/11/2015 5.23 5.29 5.19 5.25 783,599
03/10/2015 5.21 5.26 5.09 5.24 667,071
03/09/2015 5.08 5.33 5.03 5.28 1,054,716
03/06/2015 5.27 5.35 5.17 5.21 1,038,335
03/05/2015 5.24 5.35 5.23 5.33 1,076,208
03/04/2015 5.21 5.25 5.12 5.21 497,053
03/03/2015 5.39 5.4 5.21 5.22 758,614
03/02/2015 5.34 5.4 5.24 5.37 1,622,139
02/27/2015 5.2 5.33 5.2 5.29 1,452,931
02/26/2015 4.96 5.21 4.96 5.2 2,153,893
02/25/2015 4.94 5.05 4.89 4.91 763,130
02/24/2015 4.82 4.97 4.82 4.93 1,407,280
02/23/2015 4.87 4.87 4.71 4.795 1,162,019
02/20/2015 4.72 4.75 4.63 4.74 394,543
02/19/2015 4.7 4.72 4.68 4.71 241,054
02/18/2015 4.7 4.75 4.69 4.72 261,269
02/17/2015 4.78 4.79 4.65 4.72 545,677
02/13/2015 4.72 4.79 4.7 4.76 453,912
02/12/2015 4.71 4.74 4.65 4.7 514,867
02/11/2015 4.69 4.7 4.62 4.69 1,274,722
02/10/2015 4.7 4.72 4.645 4.71 587,906
02/09/2015 4.68 4.73 4.61 4.7 456,811
02/06/2015 4.58 4.73 4.57 4.68 436,478
02/05/2015 4.45 4.59 4.45 4.56 393,903
02/04/2015 4.33 4.44 4.33 4.42 834,312
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?