Quantcast
COWNL

Historical Stock Prices

$25.12
*  
0.009
0.04%
Get COWNL Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading COWNL 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 25.14 25.165 25.0417 25.12 10,437
04/17/2019 25.21 25.245 25.02 25.129 61,021
04/16/2019 25.3007 25.34 25.2 25.2 24,133
04/15/2019 25.2 25.31 25.2 25.3099 2,303
04/12/2019 25.3045 25.31 25.25 25.2501 10,171
04/11/2019 25.268 25.33 25.22 25.3 19,991
04/10/2019 25.33 25.33 25.1717 25.2 69,782
04/09/2019 25.4276 25.4276 25.4009 25.4009 5,360
04/08/2019 25.32 25.4 25.31 25.3999 11,019
04/05/2019 25.36 25.3909 25.26 25.26 9,523
04/04/2019 25.55 25.55 25.391 25.45 10,646
04/03/2019 25.57 25.57 25.34 25.45 8,642
04/02/2019 25.49 25.6 25.49 25.6 1,464
04/01/2019 25.45 25.49 25.45 25.49 1,695
03/29/2019 25.3 25.45 25.27 25.45 32,146
03/28/2019 25.329 25.4995 25.329 25.45 8,638
03/27/2019 25.45 25.5 25.36 25.5 5,829
03/26/2019 25.4 25.4 25.309 25.4 4,037
03/25/2019 25.33 25.4 25.2908 25.4 5,656
03/22/2019 25.25 25.35 25.25 25.33 5,098
03/21/2019 25.29 25.3 25.251 25.251 7,806
03/20/2019 25.29 25.34 25.2774 25.34 7,864
03/19/2019 25.26 25.39 25.26 25.31 8,666
03/18/2019 25.348 25.4 25.32 25.4 5,782
03/15/2019 25.39 25.39 25.3101 25.38 4,098
03/14/2019 25.2844 25.4 25.2844 25.4 2,022
03/13/2019 25.25 25.39 25.1435 25.39 11,153
03/12/2019 25.249 25.25 25.2 25.25 9,265
03/11/2019 25.29 25.29 25.08 25.25 18,742
03/08/2019 25.145 25.27 25.0301 25.27 34,343
03/07/2019 25.215 25.23 25.2 25.2 5,622
03/06/2019 25.04 25.26 25.01 25.26 23,456
03/05/2019 25 25.12 24.96 25.1 32,051
03/04/2019 25.002 25.02 24.92 24.9804 22,724
03/01/2019 25.09 25.09 24.92 25 4,727
02/28/2019 24.91 25.13 24.9087 25.13 55,740
02/27/2019 25.2 25.3 25.17 25.3 23,228
02/26/2019 25.168 25.21 25.15 25.2 7,237
02/25/2019 25.1 25.2 25.0011 25.2 28,462
02/22/2019 24.9847 25.1 24.9847 25.019 19,825
02/21/2019 25 25.005 24.95 24.95 16,391
02/20/2019 24.9527 25.0077 24.9149 25.0077 21,907
02/19/2019 24.95 25.02 24.9062 24.97 18,218
02/15/2019 24.85 24.95 24.85 24.94 21,806
02/14/2019 24.8 24.99 24.77 24.85 53,295
02/13/2019 24.84 24.99 24.8 24.8 16,045
02/12/2019 24.875 24.99 24.84 24.84 14,694
02/11/2019 24.8 24.926 24.78 24.87 5,773
02/08/2019 24.677 24.94 24.58 24.81 16,915
02/07/2019 24.71 24.8752 24.6368 24.75 13,851
02/06/2019 24.95 24.96 24.52 24.64 38,532
02/05/2019 24.95 25.04 24.92 24.9624 19,585
02/04/2019 24.97 24.97 24.8353 24.94 18,379
02/01/2019 25.05 25.05 24.81 24.96 17,184
01/31/2019 25 25.05 24.75 24.92 76,076
01/30/2019 25 25 24.88 25 16,017
01/29/2019 24.8155 24.96 24.8155 24.9 15,034
01/28/2019 24.8 25 24.8 24.9 36,308
01/25/2019 24.781 24.97 24.6891 24.8 29,905
01/24/2019 24.51 24.9199 24.4251 24.75 28,942
01/23/2019 24.45 24.7299 24.3 24.45 35,769
01/22/2019 24.375 24.45 24.1812 24.3 16,334
01/18/2019 24.45 24.45 24.22 24.22 12,250
*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?



Smart Portfolio