Cowen Group Inc (COWNL) Historical Stock Data

25.06 ↓0.01 (-0.04%)
As of Market Close on December 6th, 2022.

Historical Data

In the past 30 trading days, COWNL is up 0.02% a day on average. There have been 14 days where Cowen Group Inc closed green and 16 days where COWNL closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0625.0425.06↑$0.02 (0.08%)25.0125.124.43K
2022-12-0525.1325.07↓$0.06 (-0.25%)25.0725.226K
2022-12-0225.2525.20↓$0.05 (-0.21%)25.2025.25766
2022-12-0125.1825.24↑$0.06 (0.25%)25.1825.265.67K
2022-11-3025.2525.17↓$0.08 (-0.32%)25.0725.299.12K
2022-11-2925.5925.70↑$0.11 (0.43%)25.4725.715.16K
2022-11-2825.6625.58↓$0.08 (-0.30%)25.5825.66602
2022-11-2525.5625.52↓$0.04 (-0.18%)25.4225.561.93K
2022-11-2325.4025.42↑$0.02 (0.08%)25.3325.454.50K
2022-11-2225.4125.37↓$0.04 (-0.16%)25.3425.411.94K
2022-11-2125.3025.34↑$0.04 (0.16%)25.3025.413.21K
2022-11-1825.4025.36↓$0.04 (-0.16%)25.3025.421.70K
2022-11-1725.3925.32↓$0.07 (-0.26%)25.3225.391.53K
2022-11-1625.2625.37↑$0.11 (0.44%)25.2625.373.11K
2022-11-1525.4125.36↓$0.05 (-0.20%)25.3425.416.16K
2022-11-1425.3925.38↓$0.01 (-0.04%)25.2225.393.17K
2022-11-1125.2025.36↑$0.16 (0.63%)25.2025.365.10K
2022-11-1025.0425.15↑$0.11 (0.44%)24.9525.268.52K
2022-11-0925.0424.99↓$0.05 (-0.21%)24.9825.1614.70K
2022-11-0825.4025.20↓$0.20 (-0.79%)25.2025.413.86K
2022-11-0725.4025.23↓$0.17 (-0.67%)25.2325.404.81K
2022-11-0425.1425.28↑$0.14 (0.56%)25.1425.376.72K
2022-11-0325.0425.25↑$0.21 (0.84%)24.9625.287.95K
2022-11-0225.2125.34↑$0.13 (0.52%)25.2125.34580
2022-11-0125.3925.12↓$0.27 (-1.06%)25.0825.414.95K
2022-10-3125.1225.39↑$0.27 (1.07%)25.1225.394.18K
2022-10-2825.1225.12↑$0.00 (0.00%)25.1125.223.46K
2022-10-2725.0425.08↑$0.04 (0.17%)24.9725.2612.05K
2022-10-2625.2725.25↓$0.02 (-0.08%)25.2225.271.32K
2022-10-2525.2725.22↓$0.05 (-0.22%)25.0825.272.65K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kairaae

$COWNL check out the one month chart.

Perfect bull flag.

0 Like Report