COWN

Cowen Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Cowen Inc COWN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 35.87 05:45:03
Open Price Low Price High Price Close Price Prev Close
35.87
more quote information »

COWN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week36.0037.9931.485435.00678,163-0.13-0.36%
1 Month27.8638.4226.5834.25726,6998.0128.75%
3 Months26.2838.4223.4030.17559,4899.5936.49%
6 Months17.2738.4214.9125.42498,62618.60107.7%
1 Year12.9938.425.7520.02436,78022.88176.14%
3 Years14.4038.425.7517.44337,60621.47149.1%
5 Years14.4438.425.7515.84391,36821.43148.41%

COWN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 08 2021 35.87 1.85 5.44% 34.36 36.18 34.13 468,839
Mar 05 2021 34.02 -0.25 -0.73% 34.77 35.07 31.4854 825,511
Mar 04 2021 34.27 -2.19 -6.01% 36.00 36.8099 33.63 867,962
Mar 03 2021 36.46 1.33 3.79% 35.50 37.99 35.4335 670,234
Mar 02 2021 35.13 -1.08 -2.98% 36.00 36.62 34.81 558,271
Mar 01 2021 36.21 2.36 6.97% 35.13 36.6478 34.78 1,035,929
Feb 26 2021 33.85 -0.98 -2.81% 34.71 35.05 33.38 830,014
Feb 25 2021 34.83 -2.47 -6.62% 38.42 38.42 34.7781 454,206
Feb 24 2021 37.30 0.59 1.61% 36.94 37.72 36.43 433,332
Feb 23 2021 36.71 -0.91 -2.42% 37.02 37.04 35.16 694,574
Feb 22 2021 37.62 1.37 3.78% 36.56 38.06 35.71 1,008,788
Feb 19 2021 36.25 2.81 8.4% 33.57 36.31 33.57 644,169
Feb 18 2021 33.44 -1.17 -3.38% 34.55 34.61 33.3126 372,827
Feb 17 2021 34.61 0.62 1.82% 34.13 34.76 32.64 585,642
Feb 16 2021 33.99 0.23 0.68% 34.23 34.94 32.88 925,799
Feb 12 2021 33.76 5.03 17.51% 29.40 34.3599 28.98 1,546,400
Feb 11 2021 28.73 0.52 1.84% 29.76 29.93 26.58 937,406
Feb 10 2021 28.21 0.62 2.25% 28.159 28.59 27.377 532,272
Feb 09 2021 27.59 -0.55 -1.95% 27.86 27.92 26.91 415,112
See More Historical Prices »


Your Recent History
NASDAQ
COWN
Cowen
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.