COWN

Cowen Group, Inc. Historical Stock Prices

$3.925
*  
0.055
1.38%
Get COWN Alerts
*Delayed - data as of Sep. 19, 2014 14:34 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 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
14:34  3.98  3.992  3.84  3.925 423,065
09/18/2014 3.97 4.01 3.95 3.98 354,128
09/17/2014 4.01 4.02 3.95 3.96 230,964
09/16/2014 4 4.0385 3.96 4.02 521,745
09/15/2014 4.09 4.1 4 4.03 630,720
09/12/2014 4.15 4.16 4.07 4.11 425,675
09/11/2014 4.08 4.155 4.06 4.14 350,853
09/10/2014 4.12 4.16 4.09 4.11 410,906
09/09/2014 4.1 4.1195 4.04 4.09 1,262,144
09/08/2014 4.05 4.13 4.05 4.1 271,332
09/05/2014 4.06 4.1 4.0211 4.05 456,785
09/04/2014 4.13 4.17 4.07 4.08 593,752
09/03/2014 4.21 4.21 4.07 4.14 750,019
09/02/2014 4.13 4.2 4.08 4.18 513,064
08/29/2014 4.04 4.1 4 4.09 329,335
08/28/2014 4.01 4.05 3.99 4.03 177,173
08/27/2014 4.1 4.1 4.02 4.04 288,770
08/26/2014 4.11 4.15 4.1 4.11 339,317
08/25/2014 4.09 4.15 4.07 4.12 321,136
08/22/2014 4.08 4.09 4.03 4.07 279,185
08/21/2014 4.04 4.1099 3.99 4.07 337,425
08/20/2014 4.08 4.15 4.02 4.05 423,876
08/19/2014 4.1 4.12 4.08 4.1 398,569
08/18/2014 4.08 4.12 4.01 4.1 526,584
08/15/2014 4.08 4.08 3.915 4.02 661,345
08/14/2014 4.15 4.16 4.02 4.02 661,120
08/13/2014 4.1 4.13 4.07 4.1 228,568
08/12/2014 4.07 4.08 4.05 4.07 603,478
08/11/2014 4.05 4.12 4.01 4.08 511,405
08/08/2014 3.99 4.04 3.94 4.03 398,684
08/07/2014 4.05 4.14 3.94 4 617,831
08/06/2014 3.96 4.07 3.91 4.021 524,307
08/05/2014 4 4 3.92 3.95 354,519
08/04/2014 4.02 4.04 3.91 3.99 315,395
08/01/2014 4 4.04 3.96 4.01 621,283
07/31/2014 4.09 4.16 3.96 4 2,876,195
07/30/2014 4.2 4.21 4.1 4.16 222,860
07/29/2014 4.15 4.1999 4.1 4.15 213,209
07/28/2014 4.2 4.2 4.09 4.12 1,242,320
07/25/2014 4.22 4.27 4.17 4.18 621,786
07/24/2014 4.31 4.32 4.21 4.27 477,657
07/23/2014 4.3 4.33 4.25 4.28 370,366
07/22/2014 4.32 4.32 4.2399 4.31 813,534
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
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?