Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cowen Group Inc (NQ: COWN )

38.99 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 28, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 12.47 12.76 12.10 12.64 353,804 -0.04(-0.31%)
May 28, 2020 13.24 13.68 12.61 12.68 266,443 -0.72(-5.40%)
May 27, 2020 13.19 13.72 13.16 13.40 570,836 +0.41(+3.19%)
May 26, 2020 13.25 13.66 12.95 12.98 651,643 +0.24(+1.89%)
May 22, 2020 12.61 12.86 12.45 12.74 169,402 +0.12(+0.92%)
May 21, 2020 12.34 12.77 11.56 12.63 327,588 +0.23(+1.87%)
May 20, 2020 12.23 12.60 12.08 12.40 324,110 +0.40(+3.29%)
May 19, 2020 11.88 12.29 11.58 12.00 378,132 +0.03(+0.24%)
May 18, 2020 11.87 12.18 11.75 11.97 492,773 +0.63(+5.52%)
May 15, 2020 10.94 11.51 10.91 11.35 350,734 +0.40(+3.61%)
May 14, 2020 10.19 10.98 10.17 10.95 267,066 +0.50(+4.80%)
May 13, 2020 10.53 10.54 9.920 10.45 290,623 -0.20(-1.90%)
May 12, 2020 10.85 10.87 10.55 10.65 212,585 -0.13(-1.25%)
May 11, 2020 10.87 10.96 10.59 10.79 257,101 -0.35(-3.12%)
May 08, 2020 10.77 11.30 10.77 11.13 351,046 +0.57(+5.38%)
May 07, 2020 10.23 10.57 10.11 10.57 338,265 +0.49(+4.88%)
May 06, 2020 10.20 10.31 9.919 10.07 189,743 -0.12(-1.13%)
May 05, 2020 10.14 10.66 10.14 10.19 322,124 -0.03(-0.28%)
May 04, 2020 10.22 10.83 9.765 10.22 301,838 -0.16(-1.58%)
May 01, 2020 10.35 10.57 10.17 10.38 669,829 -0.17(-1.64%)
Apr 30, 2020 9.476 10.77 9.476 10.56 721,836 +0.62(+6.21%)
Apr 29, 2020 9.399 10.05 9.158 9.939 576,460 +0.40(+4.14%)
Apr 28, 2020 9.958 10.08 9.505 9.543 307,651 -0.14(-1.49%)
Apr 27, 2020 9.158 9.755 8.984 9.688 645,782 +0.59(+6.46%)
Apr 24, 2020 9.071 9.187 8.656 9.100 159,132 +0.07(+0.75%)
Apr 23, 2020 8.946 9.331 8.849 9.032 159,163 +0.16(+1.85%)
Apr 22, 2020 8.753 9.216 8.589 8.869 301,444 +0.35(+4.07%)
Apr 21, 2020 8.656 8.898 8.157 8.522 405,666 -0.43(-4.84%)
Apr 20, 2020 9.476 9.678 8.888 8.955 283,189 -0.79(-8.11%)
Apr 17, 2020 9.408 10.04 9.312 9.746 431,338 +0.66(+7.21%)
Apr 16, 2020 9.032 9.110 8.656 9.090 181,394 +0.00(+0.00%)
Apr 15, 2020 8.898 9.245 8.724 9.090 208,565 -0.18(-1.98%)
Apr 14, 2020 9.023 9.418 8.859 9.273 228,592 +0.37(+4.11%)
Apr 13, 2020 9.302 9.447 8.734 8.907 229,351 -0.43(-4.64%)
Apr 09, 2020 9.900 10.25 8.869 9.341 577,607 -0.37(-3.77%)
Apr 08, 2020 9.505 9.996 9.351 9.707 531,738 +0.39(+4.14%)
Apr 07, 2020 9.698 9.821 9.225 9.322 326,215 +0.05(+0.52%)
Apr 06, 2020 9.032 9.428 9.032 9.273 227,682 +0.62(+7.13%)
Apr 03, 2020 8.724 8.907 8.425 8.656 412,043 -0.07(-0.77%)
Apr 02, 2020 8.830 9.023 8.242 8.724 261,105 -0.04(-0.44%)
Apr 01, 2020 8.907 9.071 8.628 8.763 252,643 -0.55(-5.90%)
Mar 31, 2020 9.225 9.563 8.878 9.312 419,070 +0.06(+0.63%)
Mar 30, 2020 9.264 9.273 8.579 9.254 317,591 -0.02(-0.21%)
Mar 27, 2020 8.820 9.649 8.396 9.273 488,705 -0.03(-0.31%)
Mar 26, 2020 8.734 10.13 8.685 9.302 684,704 +0.75(+8.79%)
Mar 25, 2020 7.712 9.177 7.712 8.550 734,423 +0.90(+11.71%)
Mar 24, 2020 6.642 7.914 6.642 7.654 443,834 +1.38(+21.97%)
Mar 23, 2020 6.478 6.642 6.141 6.275 868,621 -0.04(-0.61%)
Mar 20, 2020 6.198 7.307 6.112 6.314 761,637 +0.05(+0.77%)
Mar 19, 2020 6.006 6.353 5.543 6.266 1,263,799 +0.14(+2.36%)
Mar 18, 2020 7.413 7.760 5.938 6.121 614,670 -1.75(-22.28%)
Mar 17, 2020 8.348 8.420 6.962 7.876 960,010 -0.33(-4.00%)
Mar 16, 2020 8.589 8.734 7.808 8.203 850,993 -1.34(-14.04%)
Mar 13, 2020 9.996 10.20 9.148 9.543 820,248 +0.06(+0.61%)
Mar 12, 2020 10.45 10.85 9.437 9.486 378,824 -1.72(-15.32%)
Mar 11, 2020 11.50 11.79 11.08 11.20 473,020 -0.54(-4.60%)
Mar 10, 2020 11.62 12.00 10.93 11.74 339,616 +0.45(+4.01%)
Mar 09, 2020 12.52 12.63 11.24 11.29 458,618 -2.19(-16.24%)
Mar 06, 2020 13.83 14.03 13.24 13.48 364,116 -0.80(-5.60%)
Mar 05, 2020 14.32 14.45 14.15 14.28 581,769 -0.47(-3.20%)
Mar 04, 2020 14.84 14.85 14.31 14.75 297,478 +0.13(+0.86%)
Mar 03, 2020 14.85 15.03 14.33 14.62 257,667 -0.26(-1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.