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

Cowen Inc. (COWN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
38.64+0.04 (+0.10%)
At close: 04:00PM EDT
38.64 0.00 (0.00%)
After hours: 05:06PM EDT
Advertisement
Advertisement
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 08, 202228.4631.1328.2931.0031.001,513,300
Jul 07, 202229.1230.0127.9328.4028.40734,300
Jul 06, 202231.3231.9628.4529.1029.102,268,600
Jul 05, 202227.8031.1027.8030.9330.937,446,500
Jul 01, 202223.7324.2823.2524.0424.04570,700
Jun 30, 202224.3424.6123.5423.6923.69619,800
Jun 29, 202225.3526.0424.8325.0125.01613,100
Jun 28, 202225.0525.6024.7325.3525.351,103,200
Jun 27, 202225.5625.7224.6224.8424.84329,600
Jun 24, 202224.3225.4324.3225.2425.24473,100
Jun 23, 202223.7624.2923.5624.1124.11364,200
Jun 22, 202223.7124.1923.4823.8123.81352,400
Jun 21, 202223.7224.6023.5824.0724.07527,000
Jun 17, 202222.4123.2322.3723.0723.07452,900
Jun 16, 202222.2722.5921.3622.3422.34807,000
Jun 15, 202222.9323.3822.5122.8822.88205,000
Jun 14, 202222.9023.1722.3222.7822.78276,400
Jun 13, 202222.5922.7722.1022.4122.41673,400
Jun 10, 202224.4124.7723.5223.5323.53168,800
Jun 09, 202225.5425.8725.0025.0425.04195,500
Jun 08, 202226.5326.6125.4425.7925.79321,500
Jun 07, 202226.7827.0526.3126.7026.70477,200
Jun 06, 202226.3027.4026.3027.2727.27421,100
Jun 03, 202226.8926.8926.1726.1826.18222,200
Jun 02, 202226.1127.1225.9727.1027.10259,300
Jun 01, 202226.5026.6825.8126.2726.27460,700
May 31, 202226.3726.6725.8526.5426.54318,500
May 27, 202226.5726.6826.0326.4226.42200,800
May 26, 202225.6926.6925.5126.3226.32504,000
May 25, 202224.2825.7523.8625.7025.70562,600
May 24, 202223.6024.4722.9624.3024.30493,500
May 23, 202223.3824.0523.2224.0024.00440,700
May 20, 202223.5324.4022.2723.1623.16396,900
May 19, 202223.0223.7523.0223.1523.15309,200
May 18, 202224.3224.4523.0923.3723.37380,300
May 17, 202224.4624.9624.1524.6024.60317,500
May 16, 202223.7624.0123.5023.6823.68216,500
May 13, 202224.0124.5323.7624.0224.02333,700
May 12, 202223.3423.7022.9123.4823.48291,500
May 11, 202223.9824.5223.4323.7423.74326,400
May 10, 202224.4524.5223.2723.8723.87469,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement