U.S. Markets closed

Cowen Inc. (COWN)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
16.30+0.30 (+1.87%)
At close: 4:00PM EDT
People also watch
JMPEVRPJCRLGTLTS
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201715.9016.3515.7016.3016.30303,100
Jun 22, 201715.8016.0015.6716.0016.00144,800
Jun 21, 201716.1516.2515.7015.7515.75263,500
Jun 20, 201715.9516.2515.9016.2016.20310,100
Jun 19, 201716.0516.2016.0016.0516.05137,400
Jun 16, 201715.9016.1015.7116.0016.00553,400
Jun 15, 201716.0016.4015.7315.9015.90248,200
Jun 14, 201716.0016.3015.7516.2516.25579,900
Jun 13, 201715.2016.0014.9816.0016.00520,600
Jun 12, 201714.9015.2014.8015.1015.10258,400
Jun 09, 201715.0015.2514.9014.9514.95400,300
Jun 08, 201714.8015.0514.8014.8514.85539,200
Jun 07, 201715.9516.0014.8514.8514.85444,000
Jun 06, 201715.5516.1015.4015.9515.951,324,500
Jun 05, 201715.6515.6515.4015.5515.55277,600
Jun 02, 201715.2015.7015.0015.5515.55419,900
Jun 01, 201715.1015.7014.9815.1515.15564,100
May 31, 201714.9515.1514.6015.0515.05269,600
May 30, 201715.0515.0514.6514.8514.85228,400
May 26, 201714.7015.2014.6515.1015.10342,000
May 25, 201714.4514.8014.2014.8014.80355,500
May 24, 201714.6514.6514.2814.3014.30236,800
May 23, 201714.6514.7014.3514.6514.65136,200
May 22, 201714.8014.8514.5014.6014.60235,300
May 19, 201714.6514.8514.2614.8014.80385,800
May 18, 201714.2514.7314.2514.6014.60333,900
May 17, 201714.8014.8514.2014.2514.25476,600
May 16, 201715.0515.2014.9515.0515.05174,300
May 15, 201714.9515.1514.8515.0015.00257,700
May 12, 201714.8015.2014.8015.0015.00202,000
May 11, 201715.2515.2514.7814.9014.90230,600
May 10, 201714.6515.3514.6015.3015.30373,900
May 09, 201714.9015.0014.6014.6514.65314,700
May 08, 201715.1015.3014.6514.9014.90237,300
May 05, 201715.4015.4015.0515.1015.10416,300
May 04, 201715.3515.5815.0415.3515.35376,700
May 03, 201715.5515.7015.2015.2515.25565,000
May 02, 201715.9015.9515.4515.6515.65497,700
May 01, 201715.9016.3515.6015.8015.801,026,400
Apr 28, 201714.8516.0514.4515.9015.902,222,800
Apr 27, 201714.0514.2513.4513.5013.50549,700
Apr 26, 201713.8014.1013.7014.0514.05469,400
Apr 25, 201713.9014.0013.7513.8513.85341,900
Apr 24, 201713.7513.8513.6313.7513.75396,700
Apr 21, 201713.7513.7513.3513.4013.40317,500
Apr 20, 201713.7513.7813.5513.7013.70359,200
Apr 19, 201713.6013.7513.4513.6513.65299,100
Apr 18, 201713.2513.5013.0013.5013.50310,400
Apr 17, 201713.3513.5013.2013.3013.30324,900
Apr 13, 201713.5013.6013.2513.3013.30677,200
Apr 12, 201713.3513.7013.3513.5013.50350,400
Apr 11, 201713.7013.8513.5813.7013.70320,800
Apr 10, 201713.9014.1513.5013.7513.75400,100
Apr 07, 201714.0514.0513.7313.9013.90265,100
Apr 06, 201713.7014.2013.5014.1514.15417,600
Apr 05, 201714.0014.2513.6513.7513.75451,300
Apr 04, 201714.3014.3513.9013.9013.90656,900
Apr 03, 201715.0515.1014.1514.3014.30554,100
Mar 31, 201715.1015.1514.7514.9514.95315,800
Mar 30, 201715.1015.2514.8615.1015.10858,400
Mar 29, 201716.1016.4014.6015.1515.151,719,000
Mar 28, 201713.3513.9513.3013.9013.90328,000
Mar 27, 201713.1013.5512.7513.5013.50363,700
Mar 24, 201713.3513.5013.1013.2013.20334,000
Mar 23, 201713.1013.4112.9513.2513.25665,900
Mar 22, 201712.6013.1012.4513.0513.05572,200
Mar 21, 201713.3013.4012.6012.6512.65855,800
Mar 20, 201713.8013.9513.1513.2013.20538,900
Mar 17, 201714.7014.7013.7513.7513.75479,700
Mar 16, 201714.3514.7514.2514.7014.70312,100
Mar 15, 201713.7514.3513.6514.2514.25666,600
Mar 14, 201713.3013.7513.2013.7513.75360,400
Mar 13, 201713.4513.6813.3013.3013.30180,400
Mar 10, 201713.7513.9013.3013.4013.40185,300
Mar 09, 201713.6013.9513.5013.6013.60301,500
Mar 08, 201713.9014.0513.5513.6013.60644,100
Mar 07, 201714.0014.2513.8013.8013.80222,200
Mar 06, 201714.1014.2013.8514.0514.05230,000
Mar 03, 201714.4014.7014.2014.2514.25173,500
Mar 02, 201714.4514.5014.2014.4514.45189,600
Mar 01, 201714.7014.7014.4014.4514.45381,600
Feb 28, 201714.5014.6014.0014.3014.30270,600
Feb 27, 201714.5514.7014.4014.5014.50219,500
Feb 24, 201714.8015.0514.4514.5514.55167,200
Feb 23, 201715.3515.4014.8014.9014.90247,700
Feb 22, 201715.2515.3815.0515.2515.25221,800
Feb 21, 201715.2015.5015.1515.3515.35322,800
Feb 17, 201714.9015.2014.6015.2015.20309,800
Feb 16, 201715.3015.5514.1515.0515.051,134,300
Feb 15, 201715.3516.2715.3516.2516.25294,400
Feb 14, 201715.4015.5515.3015.5015.50196,000
Feb 13, 201715.3515.6015.3415.4015.40162,100
Feb 10, 201715.4515.4515.0515.2515.2591,200
Feb 09, 201715.2015.4815.1015.3015.30132,100
Feb 08, 201715.6015.6015.1015.1515.15192,000
Feb 07, 201715.6015.7515.4315.7015.70169,500
Feb 06, 201715.9015.9515.5515.6015.60203,700
Feb 03, 201714.9016.2014.8016.1016.10736,000
Feb 02, 201714.8514.9514.6514.7514.75194,700
Feb 01, 201715.0515.0814.7514.9514.95253,100
*Close price adjusted for dividends and splits.
Loading more data...