COWN

Cowen Group, Inc. Historical Stock Prices

$4.29
*  
0.005
0.12%
Get COWN Alerts
*Delayed - data as of Jul. 22, 2014 12:12 ET  -  Find a broker to begin trading COWN now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    COWN Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
12:12  4.32  4.32  4.2399  4.29 296,948
07/21/2014 4.28 4.31 4.24 4.295 243,293
07/18/2014 4.14 4.35 4.11 4.33 489,432
07/17/2014 4.32 4.35 4.17 4.24 1,253,239
07/16/2014 4.46 4.46 4.33 4.37 403,361
07/15/2014 4.35 4.435 4.26 4.41 925,365
07/14/2014 4.27 4.36 4.25 4.34 558,834
07/11/2014 4.13 4.235 4.12 4.2 529,357
07/10/2014 4.05 4.16 4.04 4.15 1,074,929
07/09/2014 4.12 4.15 4.06 4.1 870,701
07/08/2014 4.22 4.29 4.04 4.12 829,752
07/07/2014 4.33 4.33 4.21 4.22 280,101
07/03/2014 4.32 4.37 4.29 4.33 184,904
07/02/2014 4.28 4.365 4.26 4.31 393,013
07/01/2014 4.24 4.3299 4.2101 4.29 591,199
06/30/2014 4.28 4.33 4.21 4.22 506,992
06/27/2014 4.2 4.34 4.2 4.29 2,080,873
06/26/2014 4.29 4.29 4.18 4.24 589,019
06/25/2014 4.26 4.3 4.25 4.285 360,927
06/24/2014 4.37 4.43 4.27 4.29 465,429
06/23/2014 4.41 4.4499 4.35 4.38 716,495
06/20/2014 4.39 4.45 4.3201 4.42 1,724,215
06/19/2014 4.32 4.37 4.29 4.35 446,789
06/18/2014 4.32 4.35 4.25 4.32 333,003
06/17/2014 4.21 4.32 4.19 4.3 856,571
06/16/2014 4.17 4.26 4.17 4.19 850,764
06/13/2014 4.11 4.1899 4.11 4.17 635,601
06/12/2014 4.19 4.26 4.09 4.1 629,192
06/11/2014 4.25 4.3 4.175 4.22 812,556
06/10/2014 4.27 4.31 4.2 4.26 797,832
06/09/2014 4.21 4.2901 4.17 4.27 1,572,982
06/06/2014 4.2 4.25 4.17 4.24 845,508
06/05/2014 4.07 4.19 4.06 4.19 1,154,242
06/04/2014 4.05 4.1 4.03 4.08 462,552
06/03/2014 4.13 4.15 4.045 4.06 686,791
06/02/2014 4.14 4.16 4.08 4.13 650,529
05/30/2014 4.18 4.19 4.08 4.13 1,730,786
05/29/2014 4.08 4.12 4.04 4.09 1,008,018
05/28/2014 4.09 4.1 4.03 4.05 604,617
05/27/2014 4.08 4.15 4.05 4.09 1,216,547
05/23/2014 4 4.04 3.99 4.02 456,341
05/22/2014 3.94 4.03 3.88 4.01 583,375
05/21/2014 3.87 4 3.87 3.95 1,060,490
05/20/2014 3.86 3.91 3.76 3.82 867,883
05/19/2014 3.82 3.9 3.82 3.85 708,569
05/16/2014 3.81 3.9 3.8 3.84 1,323,361
05/15/2014 4.04 4.04 3.805 3.83 2,489,939
05/14/2014 4.02 4.13 4.02 4.06 755,328
05/13/2014 4.17 4.19 4.09 4.14 602,630
05/12/2014 4 4.2 4 4.17 1,221,514
05/09/2014 3.97 4.03 3.88 4 2,037,219
05/08/2014 3.97 4.05 3.92 4 883,971
05/07/2014 4.19 4.19 3.87 3.95 572,736
05/06/2014 4.03 4.055 3.96 3.97 763,331
05/05/2014 4.03 4.075 3.9715 4.06 382,576
05/02/2014 4.06 4.14 4.02 4.08 502,163
05/01/2014 4.09 4.165 4.02 4.07 784,646
04/30/2014 4.15 4.15 4.04 4.11 413,077
04/29/2014 4.23 4.24 4.15 4.15 325,842
04/28/2014 4.2 4.24 4.05 4.19 868,664
04/25/2014 4.25 4.25 4.16 4.19 780,673
04/24/2014 4.13 4.28 4.04 4.24 1,030,833
04/23/2014 4.12 4.155 4.08 4.1 628,503
04/22/2014 4.08 4.185 4.03 4.14 477,514
04/21/2014 4.04 4.14 4.005 4.09 887,915
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?