Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 9:54PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
Cowen Group Inc. (COWN)On Oct 30: 7.55   0.00 (0.00%)  
MORE ON COWN
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
30-Oct-097.627.687.517.55109,1007.55
29-Oct-097.477.707.157.6180,2007.61
28-Oct-097.397.487.357.4060,4007.40
27-Oct-097.477.507.417.4919,4007.49
26-Oct-097.387.507.347.4434,3007.44
23-Oct-097.767.767.367.4227,3007.42
22-Oct-097.797.797.547.55144,5007.55
21-Oct-097.677.917.677.8088,8007.80
20-Oct-097.867.867.737.7765,0007.77
19-Oct-097.638.007.367.8633,5007.86
16-Oct-097.537.757.487.7450,0007.74
15-Oct-097.237.597.197.5589,0007.55
14-Oct-097.187.337.077.2453,7007.24
13-Oct-097.117.117.027.097,1007.09
12-Oct-097.067.157.017.0820,1007.08
9-Oct-097.007.176.997.1046,9007.10
8-Oct-097.027.046.986.9924,9006.99
7-Oct-097.067.106.977.0215,9007.02
6-Oct-097.017.086.987.0048,1007.00
5-Oct-097.157.156.927.0118,0007.01
2-Oct-096.937.166.937.13102,7007.13
1-Oct-097.037.096.887.0065,5007.00
30-Sep-097.337.357.067.1241,2007.12
29-Sep-097.367.537.257.5057,6007.50
28-Sep-097.377.597.137.3547,1007.35
25-Sep-096.907.386.887.2780,3007.27
24-Sep-097.047.106.846.98107,0006.98
23-Sep-096.757.106.757.05147,3007.05
22-Sep-096.636.756.476.73165,9006.73
21-Sep-096.716.776.556.5997,1006.59
18-Sep-096.846.846.656.7560,8006.75
17-Sep-096.887.076.696.80105,7006.80
16-Sep-096.697.076.686.92170,6006.92
15-Sep-096.716.776.606.68102,2006.68
14-Sep-096.536.856.476.6594,8006.65
11-Sep-096.656.676.496.4956,1006.49
10-Sep-096.456.566.456.54125,6006.54
9-Sep-096.436.636.356.5131,0006.51
8-Sep-096.466.556.446.5425,3006.54
4-Sep-096.376.496.306.4919,1006.49
3-Sep-096.276.476.246.477,4006.47
2-Sep-096.226.336.196.1921,8006.19
1-Sep-096.506.506.236.3063,4006.30
31-Aug-096.596.706.476.5098,1006.50
28-Aug-096.756.756.576.5947,1006.59
27-Aug-096.706.786.566.6062,6006.60
26-Aug-096.676.716.556.7024,4006.70
25-Aug-096.626.766.506.6411,6006.64
24-Aug-096.506.726.256.6070,1006.60
21-Aug-096.566.646.446.4657,5006.46
20-Aug-096.336.556.336.5316,6006.53
19-Aug-096.456.476.406.4212,3006.42
18-Aug-096.506.636.406.4234,6006.42
17-Aug-096.466.626.336.4489,6006.44
14-Aug-096.606.806.376.5689,5006.56
13-Aug-096.616.796.546.6180,5006.61
12-Aug-096.636.726.526.68104,9006.68
11-Aug-096.916.916.366.65109,0006.65
10-Aug-097.167.166.706.95182,1006.95
7-Aug-097.327.336.847.16331,1007.16
6-Aug-098.008.436.807.15123,2007.15
5-Aug-097.408.017.208.0121,7008.01
4-Aug-097.197.507.117.3721,3007.37
3-Aug-097.427.507.237.3022,4007.30
31-Jul-097.507.507.207.3611,0007.36
30-Jul-097.257.427.197.1941,0007.19
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions