COWN

Historical Stock Prices

$5.29
*  
0.09
1.73%
Get COWN Alerts
*Delayed - data as of Feb. 27, 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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
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
02/03/2015 4.21 4.38 4.21 4.37 650,083
02/02/2015 4.18 4.215 4.13 4.17 293,851
01/30/2015 4.18 4.23 4.1 4.16 444,581
01/29/2015 4.24 4.25 4.18 4.23 479,009
01/28/2015 4.4 4.4 4.22 4.22 418,454
01/27/2015 4.31 4.42 4.3 4.36 310,779
01/26/2015 4.46 4.46 4.35 4.38 359,456
01/23/2015 4.5 4.5 4.43 4.46 453,653
01/22/2015 4.43 4.49 4.335 4.49 295,711
01/21/2015 4.38 4.47 4.3201 4.38 246,851
01/20/2015 4.44 4.47 4.34 4.4 291,490
01/16/2015 4.38 4.47 4.36 4.44 436,720
01/15/2015 4.51 4.54 4.33 4.41 1,238,708
01/14/2015 4.5 4.51 4.41 4.5 497,384
01/13/2015 4.63 4.71 4.48 4.57 584,140
01/12/2015 4.68 4.74 4.52 4.58 457,006
01/09/2015 4.69 4.73 4.61 4.69 431,372
01/08/2015 4.69 4.8 4.67 4.7 563,024
01/07/2015 4.6 4.72 4.58 4.68 324,998
01/06/2015 4.65 4.72 4.46 4.56 514,358
01/05/2015 4.68 4.79 4.6 4.66 496,406
01/02/2015 4.84 4.84 4.67 4.7 395,522
12/31/2014 4.74 4.81 4.66 4.8 870,107
12/30/2014 4.69 4.75 4.66 4.72 169,192
12/29/2014 4.75 4.77 4.71 4.72 187,757
12/26/2014 4.75 4.79 4.66 4.73 331,837
12/24/2014 4.7 4.75 4.69 4.72 369,153
12/23/2014 4.71 4.75 4.68 4.705 617,806
12/22/2014 4.68 4.75 4.68 4.69 474,387
12/19/2014 4.65 4.7399 4.63 4.7 1,052,992
12/18/2014 4.7 4.71 4.54 4.65 1,373,031
12/17/2014 4.51 4.66 4.51 4.66 443,867
12/16/2014 4.53 4.61 4.48 4.52 671,607
12/15/2014 4.59 4.64 4.5 4.53 740,645
12/12/2014 4.51 4.64 4.5 4.55 1,370,413
12/11/2014 4.55 4.66 4.55 4.58 1,318,210
12/10/2014 4.63 4.66 4.54 4.57 881,560
12/09/2014 4.44 4.66 4.44 4.66 710,130
12/08/2014 4.5 4.65 4.49 4.5 1,094,951
12/05/2014 4.37 4.62 4.37 4.53 885,169
12/04/2014 4.36 4.405 4.3 4.38 535,758
12/03/2014 4.32 4.39 4.3 4.36 713,123
12/02/2014 4.3 4.38 4.245 4.3 603,626
12/01/2014 4.23 4.33 4.17 4.3 698,285
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?