COWNZ - Cowen Inc. 7.35% SR NT 27

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201925.8426.0025.7025.8925.8926,200
Sep 13, 201925.8225.8325.6725.7025.705,900
Sep 12, 201925.7925.8725.7225.8425.845,400
Sep 11, 201925.9625.9625.7525.7525.757,400
Sep 10, 201925.8625.9025.8625.8725.871,800
Sep 09, 201925.9825.9825.8625.8625.865,100
Sep 06, 201925.8025.9625.8025.8625.865,900
Sep 05, 201925.9725.9725.8025.9025.901,800
Sep 04, 201925.9025.9725.8525.9725.976,800
Sep 03, 201925.8025.9125.8025.9125.913,500
Aug 30, 201925.9525.9725.8825.9525.9522,200
Aug 29, 201926.0026.0525.9225.9225.9221,600
Aug 29, 20190.459 Dividend
Aug 28, 201926.4026.4126.2726.3725.918,600
Aug 27, 201926.4026.4026.3026.4025.946,600
Aug 26, 201926.2926.4326.2926.4025.944,300
Aug 23, 201926.4026.4426.2926.4325.979,900
Aug 22, 201926.3126.4526.2926.4525.999,100
Aug 21, 201926.2926.4326.2526.4325.975,600
Aug 20, 201926.1426.2626.1426.2625.806,600
Aug 19, 201926.0326.1226.0326.1225.6711,200
Aug 16, 201926.2026.2226.1326.2225.762,700
Aug 15, 201925.9626.1925.9626.1425.698,300
Aug 14, 201926.0126.0225.9526.0125.564,000
Aug 13, 201925.9426.1325.9226.0025.5519,000
Aug 12, 201926.0426.1725.9325.9425.497,400
Aug 09, 201926.0526.0526.0026.0025.553,200
Aug 08, 201925.9526.0625.9526.0625.615,100
Aug 07, 201926.0026.0625.9625.9925.549,000
Aug 06, 201926.0326.0525.9426.0025.5510,800
Aug 05, 201926.0426.2625.9226.1525.6936,100
Aug 02, 201926.3326.4026.2826.4025.949,800
Aug 01, 201926.3126.4126.2726.4025.947,500
Jul 31, 201926.1726.4426.1526.4425.9848,200
Jul 30, 201926.1326.3026.1326.3025.849,400
Jul 29, 201925.9826.1525.9026.1525.697,700
Jul 26, 201925.9025.9925.9025.9925.546,600
Jul 25, 201925.8625.9925.8625.9625.513,500
Jul 24, 201925.6825.9125.6825.9125.466,200
Jul 23, 201925.8625.8625.7725.8025.353,000
Jul 22, 201925.7525.8425.6725.8025.3512,300
Jul 19, 201925.8325.8825.6425.7425.299,200
Jul 18, 201925.7825.8825.6925.6925.2416,500
Jul 17, 201925.7425.7725.7225.7525.306,900
Jul 16, 201925.7625.7725.7125.7525.305,900
Jul 15, 201925.6925.7625.6125.7525.306,800
Jul 12, 201925.5825.6825.5525.6825.237,500
Jul 11, 201925.6025.6425.5525.6025.157,000
Jul 10, 201925.5525.6025.5325.5725.128,400
Jul 09, 201925.6025.6025.5725.5825.139,000
Jul 08, 201925.5825.6025.5825.6025.152,300
Jul 05, 201925.6225.6225.5925.6025.151,400
Jul 03, 201925.6325.6325.5525.6325.182,300
Jul 02, 201925.5325.6325.4925.6325.1816,500
Jul 01, 201925.4625.5325.4625.5225.085,000
Jun 28, 201925.4825.5325.4325.5325.0933,900
Jun 27, 201925.4925.5025.3825.4224.9812,300
Jun 26, 201925.5125.5225.3425.3724.9315,800
Jun 25, 201925.4925.5525.4125.4625.0212,000
Jun 24, 201925.4825.5425.4625.5425.1010,600
Jun 21, 201925.4525.4825.4425.4725.0316,400
Jun 20, 201925.5225.5225.3625.4425.0030,900
Jun 19, 201925.5025.5325.3825.4324.9933,500
Jun 18, 201925.5325.6225.3625.4024.9630,600
Jun 17, 201925.5725.6025.4425.6025.1512,900
Jun 14, 201925.4425.5625.4025.4825.044,500
Jun 13, 201925.4925.5225.4525.4625.023,400
Jun 12, 201925.5425.6025.4125.4425.003,300
Jun 11, 201925.5025.5525.4025.4024.962,900
Jun 10, 201925.4225.6525.3725.3824.9415,100
Jun 07, 201925.5025.5225.4525.5025.065,100
Jun 06, 201925.6625.6625.4225.4224.982,900
Jun 05, 201925.4825.5025.3525.3624.9216,300
Jun 04, 201925.6925.6925.5025.5325.094,200
Jun 03, 201925.4225.7125.4125.6325.184,800
May 31, 201925.3525.5325.3325.4525.0122,500
May 30, 201925.3425.4725.3025.3924.9520,000
May 30, 20190.459 Dividend
May 29, 201925.8025.8025.6625.7124.8118,800
May 28, 201925.7225.8425.7225.8024.903,600
May 24, 201925.7925.8425.7925.8424.942,900
May 23, 201925.8025.8525.7525.8324.939,300
May 22, 201925.8025.8025.7425.8024.902,500
May 21, 201925.7025.7925.7025.7924.891,900
May 20, 201925.8125.8425.7425.8424.942,600
May 17, 201925.7125.8225.6825.7824.883,200
May 16, 201925.6225.7625.6025.7524.855,200
May 15, 201925.7125.7225.6225.7024.806,500
May 14, 201925.5225.7125.5125.7124.817,100
May 13, 201925.5525.5525.4825.5124.6212,300
May 10, 201925.5125.5525.4725.5524.663,100
May 09, 201925.4925.5325.4825.5124.621,300
May 08, 201925.5125.5125.4425.4824.594,100
May 07, 201925.4525.5225.4125.5224.637,900
May 06, 201925.3925.4925.3925.4924.604,000
May 03, 201925.4325.4425.3325.3724.488,200
May 02, 201925.3825.4225.3425.3524.4613,700
May 01, 201925.3225.3625.2925.3124.438,700
Apr 30, 201925.3425.3825.2725.3824.4946,800
Apr 29, 201925.3325.3425.2825.3324.441,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...