COWN

Cowen Group, Inc. Historical Stock Prices

$4.02
*  
0.10
 negative 
2.55%
Get COWN Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  3.91  4.07  3.76  4.02 1,942,428
04/17/2014 3.91 4.07 3.76 4.02 1,942,428
04/16/2014 3.91 4.04 3.85 3.92 1,830,396
04/15/2014 3.87 3.94 3.69 3.895 2,176,203
04/14/2014 3.89 3.97 3.775 3.83 2,108,523
04/11/2014 3.9 3.97 3.86 3.87 2,368,962
04/10/2014 4.04 4.06 3.9 3.92 2,059,104
04/09/2014 3.95 4.08 3.91 4.07 1,859,076
04/08/2014 4.01 4.02 3.91 3.96 1,934,233
04/07/2014 4.2 4.32 4 4.01 2,599,629
04/04/2014 4.49 4.5 4.21 4.21 1,746,900
04/03/2014 4.52 4.55 4.38 4.47 594,920
04/02/2014 4.58 4.6199 4.49 4.51 519,512
04/01/2014 4.4 4.59 4.4 4.56 894,792
03/31/2014 4.29 4.51 4.26 4.41 968,730
03/28/2014 4.28 4.31 4.25 4.28 965,064
03/27/2014 4.3 4.32 4.19 4.29 703,555
03/26/2014 4.59 4.696 4.2705 4.29 943,447
03/25/2014 4.74 4.79 4.59 4.59 502,020
03/24/2014 4.75 4.83 4.595 4.7 888,846
03/21/2014 4.75 4.77 4.68 4.76 1,678,639
03/20/2014 4.53 4.73 4.49 4.71 1,346,041
03/19/2014 4.32 4.52 4.27 4.51 1,581,383
03/18/2014 4.19 4.33 4.11 4.32 1,423,514
03/17/2014 4.15 4.32 4.15 4.19 1,839,342
03/14/2014 4.2 4.21 4.06 4.09 1,116,407
03/13/2014 4.26 4.31 4.2 4.23 731,327
03/12/2014 4.29 4.37 4.23 4.26 773,152
03/11/2014 4.21 4.37 4.21 4.3 1,259,240
03/10/2014 4.36 4.37 4.21 4.24 724,276
03/07/2014 4.24 4.35 4.21 4.34 1,888,302
03/06/2014 4.11 4.25 4.11 4.2 1,119,844
03/05/2014 4.1 4.23 4.05 4.11 9,364,870
03/04/2014 4.29 4.52 4.09 4.1 2,374,549
03/03/2014 4.26 4.41 4.25 4.37 445,351
02/28/2014 4.08 4.33 4.04 4.28 716,806
02/27/2014 3.99 4.08 3.97 4.05 244,633
02/26/2014 3.94 4.03 3.915 4.01 270,528
02/25/2014 4.01 4.01 3.89 3.92 299,069
02/24/2014 3.95 4.04 3.93 4.03 261,268
02/21/2014 3.92 3.96 3.87 3.93 273,991
02/20/2014 3.83 3.91 3.79 3.9 210,682
02/19/2014 3.89 3.91 3.79 3.81 320,521
02/18/2014 3.87 3.91 3.86 3.91 357,724
02/14/2014 3.95 3.96 3.77 3.85 291,846
02/13/2014 3.82 3.96 3.8 3.94 182,849
02/12/2014 3.9 3.94 3.81 3.84 300,772
02/11/2014 3.84 3.94 3.77 3.89 357,669
02/10/2014 3.81 3.85 3.78 3.83 443,358
02/07/2014 3.9 3.95 3.78 3.83 902,409
02/06/2014 3.95 3.95 3.87 3.91 304,640
02/05/2014 4.12 4.15 3.925 3.94 376,794
02/04/2014 4.12 4.18 4.06 4.13 680,173
02/03/2014 4.08 4.12 4.05 4.08 994,761
01/31/2014 4.09 4.17 4.06 4.08 520,715
01/30/2014 4.1 4.18 4.1 4.14 371,605
01/29/2014 4.19 4.22 4.05 4.06 742,712
01/28/2014 4.18 4.23 4.145 4.21 652,188
01/27/2014 4.15 4.24 4.1 4.16 898,208
01/24/2014 4.21 4.24 4.12 4.15 750,712
01/23/2014 4.26 4.28 4.07 4.25 781,532
01/22/2014 4.2 4.41 4.19 4.3 900,498
01/21/2014 4.05 4.36 4.0499 4.35 1,352,393
01/17/2014 3.99 4.04 3.945 4.03 382,019
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 your brokers before you trade


Want to trade FX?