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

Cowen Inc. (COWN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
36.05+0.22 (+0.61%)
At close: 4:00PM EDT
35.59 -0.46 (-1.28%)
After hours: 05:32PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 202136.5136.5135.8236.0536.05432,900
Oct 14, 202135.9835.9834.9135.8335.83258,800
Oct 13, 202135.1335.3434.4635.2535.25179,800
Oct 12, 2021------
Oct 11, 202135.4836.5035.2935.3335.33159,900
Oct 08, 202135.5536.5635.2935.5435.54227,900
Oct 07, 202135.4036.1335.0535.5535.55556,700
Oct 06, 202134.9435.4434.4634.8934.89438,500
Oct 05, 202135.4136.4735.2535.5035.50396,800
Oct 04, 202135.4136.2135.1735.4935.49279,900
Oct 01, 202134.5536.1534.5335.5635.56424,100
Sep 30, 202134.4935.0534.2634.3134.31248,800
Sep 29, 202134.1734.8933.8634.5534.55204,900
Sep 28, 202135.1135.3833.9934.1434.14375,500
Sep 27, 202134.7635.8634.7535.4535.45320,600
Sep 24, 202134.4835.0034.1634.6534.65191,200
Sep 23, 202133.2535.2433.2134.6534.65365,600
Sep 22, 202132.8933.8432.7533.1933.19416,900
Sep 21, 202132.6933.2231.7432.0532.05739,100
Sep 20, 202133.6633.9432.9633.0833.08504,900
Sep 17, 202134.7935.1934.1534.6534.65542,900
Sep 16, 202134.9035.1134.4834.7034.70203,500
Sep 15, 202133.9434.8233.8234.7434.74343,900
Sep 14, 202135.6335.7933.8634.0434.04447,600
Sep 13, 202135.1236.0534.5635.4735.47349,100
Sep 10, 202135.7035.8734.9234.9834.98280,400
Sep 09, 202134.6636.1034.4835.6335.63538,000
Sep 08, 202136.6936.6934.9735.0835.08510,800
Sep 07, 202136.4136.8636.2336.7036.70329,500
Sep 03, 202136.3236.5936.0136.4736.47306,600
Sep 02, 202136.4936.6035.8836.4936.49323,600
Sep 01, 202136.1036.8635.5936.4436.44543,500
Aug 31, 202135.9436.6135.8536.0436.04396,600
Aug 30, 202137.0037.0035.9636.1036.10300,200
Aug 27, 202136.6037.2536.0537.0337.03366,700
Aug 26, 202137.3137.3136.1736.3636.36782,400
Aug 25, 202137.0238.1436.8837.2237.22254,300
Aug 24, 202136.9937.4536.8037.1137.11288,100
Aug 23, 202136.0037.0936.0036.9936.99296,500
Aug 20, 202135.2436.2435.1335.7435.74389,400
Aug 19, 202137.2637.5135.1535.4335.43670,300
Aug 18, 202137.9638.7937.7637.8337.83168,300
Aug 17, 202138.2738.8537.4737.9937.99358,300
Aug 16, 202138.5039.1338.2938.9138.91237,700
Aug 13, 202139.6539.6538.7438.8738.87141,600
Aug 12, 202140.0240.4939.6739.7039.70174,500
Aug 11, 202140.3540.3539.7140.1640.16244,600
Aug 10, 202139.7440.6039.6140.3440.34235,200
Aug 09, 202139.9840.2939.5039.7439.74222,800
Aug 06, 202140.3640.8639.5140.2240.22234,300
Aug 05, 202139.3139.7939.0139.7439.74460,800
Aug 04, 202139.2540.5038.9939.3039.30355,000
Aug 03, 202140.0440.2038.8439.2439.24322,100
Aug 02, 202140.3240.8039.6939.7639.76324,600
Jul 30, 202139.9540.4738.6639.9839.98630,800
Jul 29, 202140.5041.0540.0640.5340.53471,800
Jul 28, 202138.3340.1538.3039.8839.88448,500
Jul 27, 202138.5739.1038.2538.7238.72303,200
Jul 26, 202138.9239.4838.3139.0639.06295,000
Jul 23, 202138.8738.8737.9938.6738.67239,500
Jul 22, 202138.7938.7937.8138.4838.48182,400
Jul 21, 202138.0739.4038.0739.0039.00368,200
Jul 20, 202137.2038.6836.9838.0438.04390,600
Jul 19, 202137.5037.8636.1937.0137.01766,000
Jul 16, 202139.1239.4938.2838.3338.33560,500
Jul 15, 202139.2839.8138.5739.0339.03386,100
Jul 14, 202140.5741.6339.5939.6839.68513,300
Jul 13, 202140.8841.1439.6040.1340.13532,700
Jul 12, 202140.2341.0939.7641.0141.01416,000
Jul 09, 202139.4840.6838.5840.3440.34751,500
Jul 08, 202138.3939.5038.1039.0839.08699,600
Jul 07, 202140.4540.6438.4539.4039.40753,200
Jul 06, 202142.1542.1539.8740.4640.46667,400
Jul 02, 202141.5042.2041.1441.9741.97439,100
Jul 01, 202141.3541.9540.7441.4741.47392,100
Jun 30, 202140.4841.1339.7741.0541.05430,100
Jun 29, 202140.2541.6140.2240.7140.71420,900
Jun 28, 202142.7842.8340.0940.0940.09621,000
Jun 25, 202144.0444.0442.3042.4942.491,054,400
Jun 24, 202143.7344.0141.1243.6743.671,055,900
Jun 23, 202139.9344.0739.9343.1543.151,187,300
Jun 22, 202139.8940.7339.5040.5040.50607,000
Jun 21, 202139.1039.8538.9039.4039.40388,700
Jun 18, 202138.1239.2138.0638.5138.51723,000
Jun 17, 202139.1839.6038.1738.6238.62491,600
Jun 16, 202138.6139.5138.3339.2139.21453,000
Jun 15, 202136.6739.3936.5038.9238.92766,800
Jun 14, 202138.8839.2436.9137.1637.16744,900
Jun 11, 202138.2238.9637.6738.5538.55821,100
Jun 10, 202138.7839.7538.1238.2238.22473,200
Jun 09, 202138.5139.0238.4338.5738.57377,200
Jun 08, 202137.8939.0737.8938.6238.62494,700
Jun 07, 202138.5038.7337.9437.9437.94457,800
Jun 04, 202139.7940.0537.2838.6138.611,746,500
Jun 03, 202139.0540.0639.0239.5339.531,126,500
Jun 02, 202140.5240.7238.8439.2039.20508,800
Jun 01, 202139.8741.2539.7140.3940.39561,200
May 28, 202139.2439.5838.4539.3339.33625,100
May 28, 20210.1 Dividend
May 27, 202139.7440.0638.6338.8138.71426,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement