COWNL - Cowen Inc. - 7.75% Senior Notes

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 201926.8926.9426.7026.9026.9022,471
Dec 04, 201926.8026.9326.8026.8826.8810,200
Dec 03, 201926.8326.8426.6526.7526.754,400
Dec 02, 201926.7226.9626.7226.8326.8315,000
Nov 29, 201926.9526.9726.8226.9226.9210,400
Nov 27, 201927.0027.0026.7726.7726.778,500
Nov 27, 20190.484 Dividend
Nov 26, 201927.0627.2427.0627.1726.693,500
Nov 25, 201927.1527.2327.0227.2326.7510,000
Nov 22, 201927.1027.1827.0027.1226.6410,600
Nov 21, 201927.2027.2026.9326.9326.453,100
Nov 20, 201926.8627.1826.8627.1226.643,600
Nov 19, 201927.2427.2526.9027.0026.5225,300
Nov 18, 201927.2027.2027.0327.0526.579,500
Nov 15, 201927.3527.3527.1027.1426.6611,100
Nov 14, 201927.2627.3427.1027.3226.838,300
Nov 13, 201927.2427.3527.2427.3526.8612,200
Nov 12, 201927.2827.3527.2827.3426.851,800
Nov 11, 201927.5227.5627.0827.1626.6811,500
Nov 08, 201927.1827.5227.0327.5027.017,800
Nov 07, 201927.1127.3527.1027.3526.862,300
Nov 06, 201927.4527.4927.3027.4927.003,300
Nov 05, 201927.2627.4627.2327.4326.949,400
Nov 04, 201927.5227.5527.1127.1626.6713,100
Nov 01, 201927.0627.5227.0627.3826.8913,800
Oct 31, 201927.0527.3427.0527.3426.8532,000
Oct 30, 201927.2227.2427.0527.0726.5911,200
Oct 29, 201927.2027.2527.2027.2126.737,800
Oct 28, 201927.2527.2527.1727.1926.716,100
Oct 25, 201927.0427.3427.0427.1526.674,100
Oct 24, 201927.1327.1326.9127.0526.577,700
Oct 23, 201927.0027.1526.9127.1326.654,200
Oct 22, 201926.9827.0026.9126.9726.495,500
Oct 21, 201926.9627.0026.8826.9126.4311,800
Oct 18, 201927.2027.2826.8626.9426.4618,400
Oct 17, 201927.1927.4227.1927.2926.809,100
Oct 16, 201927.3427.3426.9727.2326.754,300
Oct 15, 201926.9227.3626.7727.3626.8717,100
Oct 14, 201926.7526.8526.7526.8526.376,200
Oct 11, 201926.5526.7726.5226.7626.288,600
Oct 10, 201926.7426.7926.6826.6826.2014,700
Oct 09, 201926.6826.7426.6226.7226.244,800
Oct 08, 201926.6826.7226.5326.6726.197,800
Oct 07, 201926.5926.7426.5526.6826.2011,100
Oct 04, 201926.3026.4926.2926.4926.027,900
Oct 03, 201926.5626.5826.3926.5326.0610,900
Oct 02, 201926.5026.5726.3526.5426.0713,300
Oct 01, 201926.4026.6626.3126.5226.053,600
Sep 30, 201926.4826.5426.3126.3125.8423,900
Sep 27, 201926.5026.5526.4026.4225.9511,400
Sep 26, 201926.7026.7026.1526.4125.9427,400
Sep 25, 201926.8026.8026.5926.7126.234,300
Sep 24, 201926.5826.8026.5826.8026.327,600
Sep 23, 201926.6426.7926.6426.7926.316,300
Sep 20, 201926.5826.7526.5826.7426.268,400
Sep 19, 201926.6026.7526.5826.6726.1916,800
Sep 18, 201926.4426.6826.4026.6026.1311,000
Sep 17, 201926.2526.4826.2526.4826.019,200
Sep 16, 201926.1626.2526.0226.2525.789,400
Sep 13, 201926.3226.3226.1026.1525.696,900
Sep 12, 201926.2826.3326.2026.3325.867,400
Sep 11, 201926.2826.4026.1026.2025.7312,300
Sep 10, 201926.3726.3926.2726.3525.885,000
Sep 09, 201926.2826.4026.2826.3925.923,700
Sep 06, 201926.3026.3626.2226.3425.877,800
Sep 05, 201926.3426.3426.1426.3025.839,200
Sep 04, 201926.3026.3426.2926.2925.824,800
Sep 03, 201926.3026.3126.2026.3125.842,300
Aug 30, 201926.2026.3326.1126.3225.8522,600
Aug 29, 201926.2326.2526.0926.2525.7831,600
Aug 29, 20190.484 Dividend
Aug 28, 201926.6026.6826.4926.6325.6825,600
Aug 27, 201926.7026.7026.6326.7025.754,700
Aug 26, 201926.6326.7026.6126.7025.753,400
Aug 23, 201926.6126.7026.6126.7025.752,300
Aug 22, 201926.5626.7026.5626.6825.739,700
Aug 21, 201926.5526.5726.5526.5725.626,500
Aug 20, 201926.5326.5426.5326.5325.585,100
Aug 19, 201926.4726.5326.4726.5325.588,900
Aug 16, 201926.4126.4926.3526.4625.5216,600
Aug 15, 201926.3126.4426.3126.4225.487,200
Aug 14, 201926.3926.4426.3026.4025.4613,600
Aug 13, 201926.4026.4926.4026.4325.499,800
Aug 12, 201926.4226.4926.3926.4325.495,800
Aug 09, 201926.3026.3026.1026.3025.369,000
Aug 08, 201926.3726.4226.3226.4225.484,500
Aug 07, 201926.4026.5026.4026.4625.523,000
Aug 06, 201926.3126.4026.2826.4025.466,300
Aug 05, 201926.4726.4726.1626.4025.4615,800
Aug 02, 201926.5326.6126.5226.6025.655,300
Aug 01, 201926.6426.6426.4726.5625.617,700
Jul 31, 201926.4226.6326.3126.6125.6634,800
Jul 30, 201926.3426.4426.3226.4425.507,400
Jul 29, 201926.2926.3226.2126.2925.356,800
Jul 26, 201926.2926.3126.0926.3025.363,700
Jul 25, 201926.2426.3426.1826.3225.388,800
Jul 24, 201926.0526.2526.0326.2425.306,600
Jul 23, 201925.9326.0425.8226.0325.1024,700
Jul 22, 201925.7025.9225.7025.8924.9715,500
Jul 19, 201925.6525.8525.6025.7024.7815,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...