Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Jun 30, 2017 16.01 16.03 15.58 15.62 160,476 -0.38(-2.40%)
Jun 29, 2017 16.10 16.30 15.67 16.01 230,305 +0.05(+0.30%)
Jun 28, 2017 15.91 16.15 15.86 15.96 246,631 +0.24(+1.53%)
Jun 27, 2017 15.77 16.20 15.62 15.72 220,338 -0.05(-0.31%)
Jun 26, 2017 15.67 15.82 15.38 15.77 172,440 +0.10(+0.61%)
Jun 23, 2017 15.29 15.72 15.09 15.67 326,913 +0.29(+1.87%)
Jun 22, 2017 15.19 15.38 15.06 15.38 150,651 +0.24(+1.59%)
Jun 21, 2017 15.53 15.62 15.09 15.14 274,072 -0.43(-2.78%)
Jun 20, 2017 15.34 15.62 15.29 15.58 322,611 +0.14(+0.93%)
Jun 19, 2017 15.43 15.58 15.38 15.43 142,926 +0.05(+0.31%)
Jun 16, 2017 15.29 15.48 15.10 15.38 576,116 +0.10(+0.63%)
Jun 15, 2017 15.38 15.77 15.12 15.29 258,357 -0.34(-2.15%)
Jun 14, 2017 15.38 15.67 15.14 15.62 603,338 +0.24(+1.56%)
Jun 13, 2017 14.61 15.38 14.40 15.38 542,334 +0.87(+5.96%)
Jun 12, 2017 14.33 14.61 14.23 14.52 269,424 +0.14(+1.00%)
Jun 09, 2017 14.42 14.66 14.33 14.37 416,356 +0.10(+0.67%)
Jun 08, 2017 14.23 14.47 14.23 14.28 560,868 +0.00(+0.00%)
Jun 07, 2017 15.34 15.38 14.28 14.28 461,753 -1.06(-6.90%)
Jun 06, 2017 14.95 15.48 14.81 15.34 1,377,562 +0.38(+2.57%)
Jun 05, 2017 15.05 15.05 14.81 14.95 288,763 +0.00(+0.00%)
Jun 02, 2017 14.61 15.09 14.42 14.95 436,702 +0.38(+2.64%)
Jun 01, 2017 14.52 15.09 14.40 14.57 586,688 +0.10(+0.66%)
May 31, 2017 14.37 14.57 14.04 14.47 280,679 +0.19(+1.35%)
May 30, 2017 14.47 14.47 14.09 14.28 237,509 -0.24(-1.66%)
May 26, 2017 14.13 14.61 14.09 14.52 355,712 +0.29(+2.03%)
May 25, 2017 13.89 14.23 13.65 14.23 369,801 +0.48(+3.50%)
May 24, 2017 14.09 14.09 13.73 13.75 246,315 -0.34(-2.39%)
May 23, 2017 14.09 14.13 13.80 14.09 141,623 +0.05(+0.34%)
May 22, 2017 14.23 14.28 13.94 14.04 244,737 -0.19(-1.35%)
May 19, 2017 14.09 14.28 13.71 14.23 401,281 +0.19(+1.37%)
May 18, 2017 13.70 14.16 13.70 14.04 347,281 +0.34(+2.46%)
May 17, 2017 14.23 14.28 13.65 13.70 495,715 -0.77(-5.32%)
May 16, 2017 14.47 14.61 14.37 14.47 181,297 +0.05(+0.33%)
May 15, 2017 14.37 14.57 14.28 14.42 268,028 +0.00(+0.00%)
May 12, 2017 14.23 14.61 14.23 14.42 210,573 +0.10(+0.67%)
May 11, 2017 14.33 14.66 14.21 14.33 240,685 -0.38(-2.61%)
May 10, 2017 14.09 14.76 14.04 14.71 388,875 +0.62(+4.44%)
May 09, 2017 14.33 14.42 14.04 14.09 327,278 -0.24(-1.68%)
May 08, 2017 14.52 14.71 14.09 14.33 247,144 -0.19(-1.32%)
May 05, 2017 14.81 14.81 14.47 14.52 433,008 -0.24(-1.63%)
May 04, 2017 14.76 14.97 14.46 14.76 391,893 +0.10(+0.66%)
May 03, 2017 14.95 15.09 14.61 14.66 588,071 -0.38(-2.56%)
May 02, 2017 15.29 15.34 14.85 15.05 517,659 -0.14(-0.95%)
May 01, 2017 15.29 15.72 15.00 15.19 1,068,358 -0.10(-0.63%)
Apr 28, 2017 14.28 15.43 13.89 15.29 2,311,921 +2.31(+17.78%)
Apr 27, 2017 13.51 13.70 12.93 12.98 572,406 -0.53(-3.91%)
Apr 26, 2017 13.27 13.56 13.17 13.51 488,191 +0.19(+1.44%)
Apr 25, 2017 13.36 13.46 13.22 13.32 355,649 +0.10(+0.73%)
Apr 24, 2017 13.22 13.32 13.10 13.22 412,657 +0.34(+2.61%)
Apr 21, 2017 13.22 13.22 12.84 12.88 330,257 -0.29(-2.19%)
Apr 20, 2017 13.22 13.24 13.03 13.17 373,598 +0.05(+0.37%)
Apr 19, 2017 13.08 13.22 12.96 13.12 311,131 +0.14(+1.11%)
Apr 18, 2017 12.74 12.98 12.50 12.98 322,931 +0.19(+1.50%)
Apr 17, 2017 12.84 12.98 12.69 12.79 337,879 +0.00(+0.00%)
Apr 13, 2017 12.98 13.08 12.74 12.79 704,371 -0.19(-1.48%)
Apr 12, 2017 12.84 13.17 12.84 12.98 364,450 -0.19(-1.46%)
Apr 11, 2017 13.17 13.32 13.05 13.17 333,860 -0.05(-0.36%)
Apr 10, 2017 13.36 13.60 12.98 13.22 416,163 -0.14(-1.08%)
Apr 07, 2017 13.51 13.51 13.20 13.36 275,739 -0.24(-1.77%)
Apr 06, 2017 13.17 13.65 12.98 13.60 434,336 +0.38(+2.91%)
Apr 05, 2017 13.46 13.70 13.12 13.22 470,219 -0.14(-1.08%)
Apr 04, 2017 13.75 13.80 13.36 13.36 683,212 -0.38(-2.80%)
Apr 03, 2017 14.47 14.52 13.60 13.75 576,472 -0.62(-4.35%)
Mar 31, 2017 14.52 14.57 14.18 14.37 328,437 -0.14(-0.99%)
Mar 30, 2017 14.52 14.66 14.29 14.52 892,796 -0.05(-0.33%)
Mar 29, 2017 15.48 15.77 14.04 14.57 1,788,513 +1.20(+8.99%)
Mar 28, 2017 12.84 13.39 12.79 13.36 341,102 +0.38(+2.96%)
Mar 27, 2017 12.59 13.03 12.26 12.98 378,609 +0.29(+2.27%)
Mar 24, 2017 12.84 12.98 12.59 12.69 347,386 -0.05(-0.38%)
Mar 23, 2017 12.59 12.89 12.45 12.74 692,615 +0.19(+1.53%)
Mar 22, 2017 12.11 12.59 11.97 12.55 595,106 +0.38(+3.16%)
Mar 21, 2017 12.79 12.88 12.11 12.16 890,108 -0.53(-4.17%)
Mar 20, 2017 13.27 13.41 12.64 12.69 560,462 -0.53(-4.00%)
Mar 17, 2017 14.13 14.13 13.22 13.22 498,959 -0.91(-6.46%)
Mar 16, 2017 13.80 14.18 13.70 14.13 324,622 +0.43(+3.16%)
Mar 15, 2017 13.22 13.80 13.12 13.70 693,366 +0.48(+3.64%)
Mar 14, 2017 12.79 13.22 12.69 13.22 374,832 +0.43(+3.38%)
Mar 13, 2017 12.93 13.15 12.79 12.79 188,218 -0.10(-0.75%)
Mar 10, 2017 13.22 13.36 12.79 12.88 193,062 -0.19(-1.47%)
Mar 09, 2017 13.08 13.41 12.98 13.08 314,040 +0.00(+0.00%)
Mar 08, 2017 13.36 13.51 13.03 13.08 670,165 -0.19(-1.45%)
Mar 07, 2017 13.46 13.70 13.27 13.27 231,104 -0.24(-1.78%)
Mar 06, 2017 13.56 13.65 13.32 13.51 239,249 -0.19(-1.40%)
Mar 03, 2017 13.84 14.13 13.65 13.70 181,000 -0.19(-1.38%)
Mar 02, 2017 13.89 13.94 13.65 13.89 197,190 +0.00(+0.00%)
Mar 01, 2017 14.13 14.13 13.84 13.89 397,731 +0.14(+1.05%)
Feb 28, 2017 13.94 14.04 13.46 13.75 281,447 -0.19(-1.38%)
Feb 27, 2017 13.99 14.13 13.84 13.94 228,256 -0.05(-0.34%)
Feb 24, 2017 14.23 14.47 13.89 13.99 173,863 -0.34(-2.35%)
Feb 23, 2017 14.76 14.81 14.23 14.33 257,582 -0.34(-2.30%)
Feb 22, 2017 14.66 14.78 14.47 14.66 230,690 -0.10(-0.65%)
Feb 21, 2017 14.61 14.90 14.57 14.76 335,795 +0.14(+0.99%)
Feb 17, 2017 14.61 14.61 14.61 0 +0.14(+1.00%)
Feb 16, 2017 14.71 14.95 13.60 14.47 1,180,649 -1.15(-7.39%)
Feb 15, 2017 14.76 15.65 14.76 15.62 306,252 +0.72(+4.84%)
Feb 14, 2017 14.81 14.95 14.71 14.90 203,864 +0.10(+0.65%)
Feb 13, 2017 14.76 15.00 14.75 14.81 168,599 +0.14(+0.98%)
Feb 10, 2017 14.85 14.85 14.49 14.66 94,907 -0.05(-0.33%)
Feb 09, 2017 14.61 14.88 14.52 14.71 137,415 +0.14(+0.99%)
Feb 08, 2017 15.00 15.00 14.52 14.57 200,336 -0.53(-3.50%)
Feb 07, 2017 15.00 15.14 14.84 15.09 177,083 +0.10(+0.64%)
Feb 06, 2017 15.29 15.34 14.95 15.00 211,918 -0.48(-3.11%)
Feb 03, 2017 14.33 15.58 14.23 15.48 765,559 +1.30(+9.15%)
Feb 02, 2017 14.28 14.37 14.09 14.18 202,876 -0.19(-1.34%)
Feb 01, 2017 14.47 14.49 14.18 14.37 263,289 -0.05(-0.33%)
Jan 31, 2017 14.23 14.52 14.09 14.42 253,002 +0.00(+0.00%)
Jan 30, 2017 14.42 14.57 14.13 14.42 134,701 -0.14(-0.99%)
Jan 27, 2017 14.76 14.76 14.42 14.57 83,990 -0.19(-1.30%)
Jan 26, 2017 14.66 14.90 14.57 14.76 165,533 +0.14(+0.99%)
Jan 25, 2017 14.76 15.00 14.49 14.61 170,874 -0.10(-0.65%)
Jan 24, 2017 14.28 14.76 14.18 14.71 155,096 +0.48(+3.38%)
Jan 23, 2017 14.04 14.23 13.89 14.23 159,297 +0.14(+1.02%)
Jan 20, 2017 14.28 14.42 13.99 14.09 165,534 -0.10(-0.68%)
Jan 19, 2017 14.42 14.50 13.99 14.18 165,614 -0.14(-1.01%)
Jan 18, 2017 14.18 14.42 13.89 14.33 180,210 +0.29(+2.05%)
Jan 17, 2017 14.61 14.71 14.04 14.04 245,850 -0.67(-4.58%)
Jan 13, 2017 14.71 14.71 14.71 0 -0.14(-0.97%)
Jan 12, 2017 15.14 15.14 14.57 14.85 190,394 -0.43(-2.83%)
Jan 11, 2017 15.19 15.53 15.05 15.29 195,232 +0.10(+0.63%)
Jan 10, 2017 15.48 15.58 15.05 15.19 252,442 -0.29(-1.86%)
Jan 09, 2017 15.58 15.77 14.95 15.48 307,941 -0.14(-0.92%)
Jan 06, 2017 15.77 15.77 15.24 15.62 373,389 -0.05(-0.31%)
Jan 05, 2017 15.77 16.01 15.28 15.67 385,247 -0.10(-0.61%)
Jan 04, 2017 14.90 15.77 14.85 15.77 334,512 +1.06(+7.19%)
Jan 03, 2017 15.09 15.34 14.61 14.71 344,693 -0.19(-1.29%)
Dec 30, 2016 14.90 14.90 14.90 0 +0.00(+0.00%)
Dec 29, 2016 15.29 15.43 14.85 14.90 201,084 -0.43(-2.82%)
Dec 28, 2016 15.67 15.72 15.34 15.34 163,968 -0.29(-1.85%)
Dec 27, 2016 15.58 15.91 15.43 15.62 144,317 +0.10(+0.62%)
Dec 23, 2016 15.53 15.53 15.53 0 -0.10(-0.62%)
Dec 22, 2016 15.96 15.96 15.38 15.62 167,764 -0.38(-2.40%)
Dec 21, 2016 15.58 16.10 14.95 16.01 546,761 +0.43(+2.78%)
Dec 20, 2016 15.29 16.01 14.90 15.58 403,619 +0.19(+1.25%)
Dec 19, 2016 15.62 15.62 14.88 15.38 424,892 -0.24(-1.54%)
Dec 16, 2016 15.77 15.96 15.58 15.62 484,800 -0.05(-0.31%)
Dec 15, 2016 15.62 15.91 15.58 15.67 407,440 +0.14(+0.93%)
Dec 14, 2016 15.24 15.53 15.24 15.53 492,822 +0.38(+2.54%)
Dec 13, 2016 15.34 15.38 14.76 15.14 429,464 -0.14(-0.94%)
Dec 12, 2016 15.34 15.53 14.95 15.29 399,641 +0.05(+0.32%)
Dec 09, 2016 15.34 15.48 15.21 15.24 381,230 +0.05(+0.32%)
Dec 08, 2016 14.81 15.38 14.33 15.19 1,040,098 +0.34(+2.27%)
Dec 07, 2016 14.66 14.85 14.37 14.85 632,633 +0.53(+3.69%)
Dec 06, 2016 13.51 14.37 13.08 14.33 531,584 +0.82(+6.05%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.