COWN

Historical Stock Prices

$5.23
*  
0.18
3.56%
Get COWN Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading COWN now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 5.05 5.24 5.05 5.23 909,681
08/27/2015 5.02 5.135 4.93 5.05 1,595,101
08/26/2015 5.18 5.18 4.91 5 2,571,282
08/25/2015 5.25 5.25 5 5.06 1,904,478
08/24/2015 4.81 5.2 4.53 5.105 1,379,675
08/21/2015 5.06 5.24 5.05 5.1 1,146,695
08/20/2015 5.32 5.365 5.17 5.18 813,357
08/19/2015 5.44 5.45 5.39 5.4 777,529
08/18/2015 5.51 5.55 5.45 5.46 917,622
08/17/2015 5.64 5.6425 5.47 5.55 1,534,538
08/14/2015 5.55 5.74 5.5 5.69 1,246,838
08/13/2015 5.56 5.645 5.4 5.59 1,861,395
08/12/2015 5.39 5.6 5.3 5.56 1,403,121
08/11/2015 5.6 5.63 5.42 5.47 940,937
08/10/2015 5.42 5.71 5.06 5.67 2,712,542
08/07/2015 5.53 5.5601 5.37 5.42 1,483,327
08/06/2015 5.63 5.73 5.546 5.57 904,217
08/05/2015 5.7 5.75 5.59 5.66 1,103,627
08/04/2015 5.81 5.87 5.63 5.68 1,613,157
08/03/2015 5.62 5.89 5.62 5.77 1,689,940
07/31/2015 5.75 5.944 5.62 5.65 1,035,782
07/30/2015 5.81 6.145 5.72 5.74 1,206,982
07/29/2015 5.72 5.75 5.6 5.73 682,421
07/28/2015 5.69 5.73 5.625 5.66 698,039
07/27/2015 5.79 5.79 5.565 5.63 1,044,947
07/24/2015 5.85 5.88 5.7 5.82 1,021,990
07/23/2015 5.97 6 5.83 5.87 957,846
07/22/2015 5.9 5.99 5.88 5.99 1,109,985
07/21/2015 6 6.04 5.83 5.94 1,232,620
07/20/2015 6.36 6.42 5.91 6.03 2,448,668
07/17/2015 6.55 6.59 6.51 6.53 873,848
07/16/2015 6.41 6.59 6.41 6.51 1,583,301
07/15/2015 6.45 6.46 6.365 6.4 978,493
07/14/2015 6.33 6.49 6.33 6.44 1,202,615
07/13/2015 6.38 6.425 6.29 6.33 1,400,403
07/10/2015 6.38 6.44 6.28 6.33 2,490,795
07/09/2015 6.28 6.3501 6.24 6.29 1,270,848
07/08/2015 6.26 6.33 6.19 6.22 1,091,656
07/07/2015 6.4 6.4 6.17 6.33 1,523,300
07/06/2015 6.33 6.4 6.29 6.39 825,449
07/02/2015 6.45 6.45 6.3 6.37 602,578
07/01/2015 6.46 6.5 6.39 6.44 722,456
06/30/2015 6.42 6.51 6.345 6.4 1,568,002
06/29/2015 6.45 6.46 6.27 6.31 1,876,940
06/26/2015 6.35 6.5 6.335 6.5 3,321,388
06/25/2015 6.22 6.35 6.2 6.32 1,754,227
06/24/2015 6.28 6.31 6.18 6.19 1,573,063
06/23/2015 6.27 6.32 6.26 6.275 1,836,674
06/22/2015 6.25 6.36 6.22 6.27 1,334,516
06/19/2015 6.17 6.26 6.14 6.23 3,777,885
06/18/2015 6.26 6.26 6.12 6.2 1,819,383
06/17/2015 6.29 6.32 6.22 6.25 1,927,864
06/16/2015 6.23 6.33 6.18 6.26 2,458,237
06/15/2015 6.16 6.23 6.09 6.2 1,953,261
06/12/2015 6.23 6.26 6.12 6.22 2,179,208
06/11/2015 6.31 6.32 6.08 6.23 1,176,001
06/10/2015 6.39 6.43 6.28 6.29 2,166,606
06/09/2015 6.33 6.37 6.21 6.295 2,245,041
06/08/2015 6.37 6.38 6.29 6.35 1,148,249
06/05/2015 6.15 6.345 6.1 6.32 2,252,312
06/04/2015 6.22 6.33 6.12 6.17 4,739,357
06/03/2015 6.09 6.32 6.03 6.265 2,969,115
06/02/2015 6.02 6.13 6.01 6.05 1,574,861
06/01/2015 5.91 6.03 5.83 6.01 2,409,941
05/29/2015 5.8 5.92 5.78 5.9 2,038,251
05/28/2015 5.92 5.92 5.84 5.84 937,714
*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?