Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Cowen Inc. (COWN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
38.75+0.02 (+0.05%)
At close: 04:00PM EST
38.70 -0.05 (-0.13%)
After hours: 04:05PM EST
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202238.7538.8038.6938.7538.75341,200
Nov 28, 202238.7138.7338.6938.7338.73391,500
Nov 25, 202238.6838.7338.6338.7338.73299,500
Nov 23, 202238.6538.7238.6438.7038.70253,300
Nov 22, 202238.6538.6938.6538.6938.69184,200
Nov 21, 202238.6038.6838.6038.6838.68184,800
Nov 18, 202238.6838.6838.5838.6538.65251,000
Nov 17, 202238.5738.6138.5738.6138.61462,800
Nov 16, 202238.6438.6438.5838.5838.58378,500
Nov 15, 202238.5938.6638.5438.6038.601,165,300
Nov 14, 202238.6438.7038.5538.5538.55718,900
Nov 11, 202238.6838.6838.5538.6438.64288,000
Nov 10, 202238.6738.6738.4838.6238.62557,300
Nov 09, 202238.5838.6538.4538.4638.461,148,800
Nov 08, 202238.7338.7538.6238.6438.64791,400
Nov 07, 202238.7138.7738.6638.7038.70321,000
Nov 04, 202238.6138.7238.6138.7238.72433,400
Nov 03, 202238.6438.7238.6038.6738.67549,300
Nov 02, 202238.6038.7938.5838.7338.73938,800
Nov 01, 202238.6738.7338.5938.6238.62846,700
Oct 31, 202238.8138.8138.6038.6238.621,209,200
Oct 28, 202238.7138.7738.4738.7638.76252,500
Oct 27, 202238.7538.7838.6938.7138.71266,900
Oct 26, 202238.7538.7738.6638.7038.70385,200
Oct 25, 202238.7638.7638.6838.7338.73270,400
Oct 24, 202238.7838.8038.7338.7538.75365,700
Oct 21, 202238.7938.8238.7138.7838.78381,400
Oct 20, 202238.7038.7938.6838.7938.79686,800
Oct 19, 202238.6538.8138.6338.7838.781,165,800
Oct 18, 202238.6138.7038.5138.6838.68767,800
Oct 17, 202238.5538.6538.4638.4738.47325,300
Oct 14, 202238.5238.5838.3938.4038.40709,900
Oct 13, 202238.4238.6538.4238.4338.43998,400
Oct 12, 202238.5638.5637.7638.5238.52305,600
Oct 11, 202238.6038.6538.5338.5538.55542,200
Oct 10, 202238.6038.7138.5838.6038.60452,400
Oct 07, 202238.5938.6938.5938.6138.61308,100
Oct 06, 202238.6238.7038.6238.6738.67421,300
Oct 05, 202238.7238.8838.6038.6038.60647,700
Oct 04, 202238.6538.8738.6138.8538.85463,900
Oct 03, 202238.5938.7038.5738.6238.62550,400
Sep 30, 202238.6038.6738.5638.6438.64661,100
Sep 29, 202238.5538.6538.5138.6038.60466,700
Sep 28, 202238.5138.6238.4238.6038.60783,000
Sep 27, 202238.4038.6638.4038.5438.541,603,000
Sep 26, 202238.4038.5438.3838.3838.38552,400
Sep 23, 202238.4538.5038.3838.4538.45442,000
Sep 22, 202238.5238.5438.4438.4538.45475,800
Sep 21, 202238.5138.6638.4738.5538.551,015,700
Sep 20, 202238.5338.5938.4938.5038.50620,500
Sep 19, 202238.5338.6038.5238.5438.54525,500
Sep 16, 202238.5538.6138.4838.5438.54729,100
Sep 15, 202238.5838.6238.5338.6038.60477,700
Sep 14, 202238.5338.6038.4838.5938.59523,700
Sep 13, 202238.4638.5538.4238.5138.51505,400
Sep 12, 202238.6038.6038.4938.5438.54517,300
Sep 09, 202238.6138.6638.5438.5438.54502,200
Sep 08, 202238.4538.6338.4038.5538.55883,600
Sep 07, 202238.4138.5438.3238.4838.48576,800
Sep 06, 202238.4038.5638.3538.4138.41724,900
Sep 02, 202238.4838.5138.3638.4038.40834,400
Sep 01, 202238.4538.5538.4038.4638.46618,300
Aug 31, 202238.5638.5638.4538.4538.45814,200
Aug 30, 202238.5938.6538.5038.5838.58690,700
Aug 29, 202238.5638.5938.5438.5638.56409,200
Aug 26, 202238.6538.6938.5638.5638.56501,900
Aug 25, 202238.5738.6538.5738.6538.65301,000
Aug 24, 202238.5638.6138.5338.5738.57284,700
Aug 23, 202238.5538.5938.5438.5738.57406,100
Aug 22, 202238.5438.5938.5038.5738.57529,300
Aug 19, 202238.5838.6838.5338.5638.56678,500
Aug 18, 202238.7038.7038.5438.5538.55612,300
Aug 17, 202238.6838.7538.6538.6938.69587,700
Aug 16, 202238.6838.7538.6338.7238.72600,800
Aug 15, 202238.5738.7238.5638.7238.72888,300
Aug 12, 202238.6038.7038.5338.7038.70716,800
Aug 11, 202238.5538.7138.5338.5538.551,199,000
Aug 10, 202238.6538.7038.5038.5338.531,111,500
Aug 09, 202238.6238.6738.5838.6338.63983,600
Aug 08, 202238.6038.6938.5638.6238.621,083,800
Aug 05, 202238.5538.7838.4038.6538.652,253,000
Aug 04, 202238.4238.6338.4138.5638.561,994,800
Aug 03, 202238.4538.5638.4138.5038.504,194,500
Aug 02, 202238.1938.5638.1038.4638.4619,621,600
Aug 01, 202234.3835.8833.8235.4935.49665,100
Jul 29, 202233.6735.6433.6735.0735.071,005,200
Jul 28, 202233.0533.8432.7133.3733.37660,300
Jul 27, 202232.5933.5132.5933.1433.14355,900
Jul 26, 202232.5132.9431.9232.5132.51515,100
Jul 25, 202232.5032.6230.8732.6132.61681,000
Jul 22, 202232.2332.8331.9832.7532.75622,700
Jul 21, 202231.6632.4731.6032.3332.33320,900
Jul 20, 202231.3532.0531.2531.8431.84501,800
Jul 19, 202231.6332.0131.2831.4031.40678,700
Jul 18, 202234.7534.9029.1031.3731.372,772,500
Jul 15, 202233.4435.0832.9934.6534.651,557,100
Jul 14, 202232.1333.0431.3632.8832.88950,500
Jul 13, 202231.7932.7831.6132.5832.58740,500
Jul 12, 202231.8032.9331.2532.0632.061,282,600
Jul 11, 202230.5032.3630.0532.1932.191,545,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement