FinData: Historical Data for NASDAQ, COWN

Saturday, 20 April 2024

Cowen Group Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	38.52	38.58	38.39	38.40	709,900
13/10/22	38.42	38.65	38.42	38.43	998,400
12/10/22	38.56	38.56	37.76	38.52	305,600
11/10/22	38.60	38.65	38.53	38.55	542,100
10/10/22	38.60	38.71	38.58	38.60	452,300
07/10/22	38.59	38.69	38.59	38.61	308,100
06/10/22	38.62	38.70	38.62	38.67	421,300
05/10/22	38.72	38.88	38.60	38.60	647,600
04/10/22	38.65	38.87	38.61	38.85	463,900
03/10/22	38.59	38.70	38.57	38.62	550,300
30/09/22	38.60	38.67	38.56	38.64	661,100
29/09/22	38.55	38.65	38.51	38.60	466,600
28/09/22	38.51	38.62	38.42	38.60	783,100
26/09/22	38.40	38.54	38.38	38.38	552,400
23/09/22	38.45	38.50	38.38	38.45	442,000
22/09/22	38.52	38.54	38.44	38.45	475,700
21/09/22	38.51	38.66	38.47	38.55	1,015,700
20/09/22	38.53	38.59	38.49	38.50	620,400
19/09/22	38.53	38.60	38.52	38.54	525,400
16/09/22	38.55	38.61	38.48	38.54	729,000
15/09/22	38.58	38.62	38.53	38.60	477,700
14/09/22	38.53	38.60	38.48	38.59	523,600
13/09/22	38.46	38.55	38.42	38.51	505,400
12/09/22	38.60	38.60	38.50	38.54	517,300
09/09/22	38.61	38.66	38.54	38.54	502,100
08/09/22	38.45	38.63	38.40	38.55	883,500
07/09/22	38.41	38.54	38.32	38.48	576,800
06/09/22	38.40	38.56	38.36	38.41	724,900
02/09/22	38.48	38.51	38.36	38.40	834,300
01/09/22	38.45	38.55	38.40	38.46	618,300
31/08/22	38.56	38.56	38.45	38.45	814,200
30/08/22	38.59	38.65	38.50	38.58	690,600
29/08/22	38.56	38.59	38.54	38.56	409,100
26/08/22	38.65	38.69	38.56	38.56	501,800
25/08/22	38.57	38.65	38.57	38.65	301,000
24/08/22	38.56	38.61	38.53	38.57	284,700
23/08/22	38.55	38.59	38.54	38.57	406,000
22/08/22	38.54	38.59	38.50	38.57	529,200
19/08/22	38.58	38.68	38.53	38.56	678,500
18/08/22	38.70	38.70	38.54	38.55	612,200
17/08/22	38.68	38.75	38.65	38.69	587,700
16/08/22	38.68	38.75	38.63	38.72	600,800
15/08/22	38.57	38.72	38.56	38.72	888,200

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%