The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Cowen Group

  • COWN
  • NASDAQ
  • Financial Services
  • Latest 4.09
  • Currency US$
  • Change 0.06
  • Percent Change 1.489 %
  • Volume 329,335
  • Fri Aug 29, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 4.09 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 4.10 4.00 4.04 4.09 329,335
Aug 28 4.05 3.99 4.01 4.03 177,173
Aug 27 4.10 4.02 4.10 4.04 288,770
Aug 26 4.15 4.10 4.11 4.11 339,317
Aug 25 4.15 4.07 4.09 4.12 321,136
Aug 22 4.09 4.03 4.08 4.07 279,185
Aug 21 4.11 3.99 4.04 4.07 337,425
Aug 20 4.15 4.02 4.08 4.05 423,876
Aug 19 4.12 4.08 4.10 4.10 398,569
Aug 18 4.12 4.01 4.08 4.10 526,584
Aug 15 4.08 3.92 4.08 4.02 661,345
Aug 14 4.16 4.02 4.15 4.02 661,120
Aug 13 4.13 4.07 4.10 4.10 228,568
Aug 12 4.08 4.05 4.07 4.07 603,478
Aug 11 4.12 4.01 4.05 4.08 511,405
Aug 8 4.04 3.94 3.99 4.03 398,684
Aug 7 4.14 3.94 4.05 4.00 617,831
Aug 6 4.07 3.91 3.96 4.02 529,307
Aug 5 4.00 3.92 4.00 3.95 354,519
Aug 4 4.04 3.91 4.02 3.99 315,395
Aug 1 4.04 3.96 4.00 4.01 625,507
Jul 31 4.16 3.96 4.09 4.00 2,876,195
Jul 30 4.21 4.10 4.20 4.16 222,860
Jul 29 4.20 4.10 4.15 4.15 213,209
Jul 28 4.20 4.09 4.20 4.12 1,256,388
Jul 25 4.27 4.17 4.22 4.18 621,786
Jul 24 4.32 4.21 4.31 4.27 477,657
Jul 23 4.33 4.25 4.30 4.28 370,366
Jul 22 4.32 4.24 4.32 4.31 813,534
Jul 21 4.31 4.24 4.28 4.30 243,293
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.