COWNZ - Cowen Inc. 7.35% SR NT 27

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201925.7525.8425.6725.8025.8012,300
Jul 19, 201925.8325.8825.6425.7425.749,200
Jul 18, 201925.7825.8825.6925.6925.6916,500
Jul 17, 201925.7425.7725.7225.7525.756,900
Jul 16, 201925.7625.7725.7125.7525.755,900
Jul 15, 201925.6925.7625.6125.7525.756,800
Jul 12, 201925.5825.6825.5525.6825.687,500
Jul 11, 201925.6025.6425.5525.6025.607,000
Jul 10, 201925.5525.6025.5325.5725.578,400
Jul 09, 201925.6025.6025.5725.5825.589,000
Jul 08, 201925.5825.6025.5825.6025.602,300
Jul 05, 201925.6225.6225.5925.6025.601,400
Jul 03, 201925.6325.6325.5525.6325.632,300
Jul 02, 201925.5325.6325.4925.6325.6316,500
Jul 01, 201925.4625.5325.4625.5225.525,000
Jun 28, 201925.4825.5325.4325.5325.5333,900
Jun 27, 201925.4925.5025.3825.4225.4212,300
Jun 26, 201925.5125.5225.3425.3725.3715,800
Jun 25, 201925.4925.5525.4125.4625.4612,000
Jun 24, 201925.4825.5425.4625.5425.5410,600
Jun 21, 201925.4525.4825.4425.4725.4716,400
Jun 20, 201925.5225.5225.3625.4425.4430,900
Jun 19, 201925.5025.5325.3825.4325.4333,500
Jun 18, 201925.5325.6225.3625.4025.4030,600
Jun 17, 201925.5725.6025.4425.6025.6012,900
Jun 14, 201925.4425.5625.4025.4825.484,500
Jun 13, 201925.4925.5225.4525.4625.463,400
Jun 12, 201925.5425.6025.4125.4425.443,300
Jun 11, 201925.5025.5525.4025.4025.402,900
Jun 10, 201925.4225.6525.3725.3825.3815,100
Jun 07, 201925.5025.5225.4525.5025.505,100
Jun 06, 201925.6625.6625.4225.4225.422,900
Jun 05, 201925.4825.5025.3525.3625.3616,300
Jun 04, 201925.6925.6925.5025.5325.534,200
Jun 03, 201925.4225.7125.4125.6325.634,800
May 31, 201925.3525.5325.3325.4525.4522,500
May 30, 201925.3425.4725.3025.3925.3920,000
May 30, 20190.459 Dividend
May 29, 201925.8025.8025.6625.7125.2518,800
May 28, 201925.7225.8425.7225.8025.343,600
May 24, 201925.7925.8425.7925.8425.382,900
May 23, 201925.8025.8525.7525.8325.379,300
May 22, 201925.8025.8025.7425.8025.342,500
May 21, 201925.7025.7925.7025.7925.331,900
May 20, 201925.8125.8425.7425.8425.382,600
May 17, 201925.7125.8225.6825.7825.323,200
May 16, 201925.6225.7625.6025.7525.295,200
May 15, 201925.7125.7225.6225.7025.246,500
May 14, 201925.5225.7125.5125.7125.257,100
May 13, 201925.5525.5525.4825.5125.0612,300
May 10, 201925.5125.5525.4725.5525.093,100
May 09, 201925.4925.5325.4825.5125.051,300
May 08, 201925.5125.5125.4425.4825.034,100
May 07, 201925.4525.5225.4125.5225.067,900
May 06, 201925.3925.4925.3925.4925.034,000
May 03, 201925.4325.4425.3325.3724.928,200
May 02, 201925.3825.4225.3425.3524.8913,700
May 01, 201925.3225.3625.2925.3124.868,700
Apr 30, 201925.3425.3825.2725.3824.9346,800
Apr 29, 201925.3325.3425.2825.3324.881,900
Apr 26, 201925.2525.3425.2525.3424.8912,000
Apr 25, 201925.2525.3125.2525.2824.8314,800
Apr 24, 201925.2525.3125.2425.3124.8610,800
Apr 23, 201925.2125.3025.1825.2924.8412,500
Apr 22, 201925.1625.2425.1625.2424.794,200
Apr 18, 201925.2025.2025.1425.1824.737,000
Apr 17, 201925.2325.2325.1525.1724.726,500
Apr 16, 201925.2525.2525.2125.2124.764,400
Apr 15, 201925.1625.2525.1625.2324.786,300
Apr 12, 201925.2525.2625.2025.2524.8012,900
Apr 11, 201925.2725.2725.1125.2224.7797,600
Apr 10, 201925.3425.3425.1625.1724.7232,700
Apr 09, 201925.2725.3825.2525.3824.9312,600
Apr 08, 201925.3025.3425.2725.2824.836,000
Apr 05, 201925.2725.3225.2625.2724.8221,600
Apr 04, 201925.3125.3525.2625.2724.8211,800
Apr 03, 201925.2825.3725.2525.3524.9013,000
Apr 02, 201925.3725.3725.2825.3224.8715,500
Apr 01, 201925.3625.3925.3225.3824.937,700
Mar 29, 201925.3025.4125.2925.3924.9430,400
Mar 28, 201925.2925.4325.2825.4024.9511,100
Mar 27, 201925.2925.2925.1725.2924.845,900
Mar 26, 201925.2525.2925.2125.2924.8410,600
Mar 25, 201925.2825.3225.1325.2524.8026,000
Mar 22, 201925.2325.3225.1425.3224.8721,200
Mar 21, 201925.1925.3225.1625.3224.8745,600
Mar 20, 201925.3925.3925.1625.1624.7117,900
Mar 19, 201925.3325.3725.2225.3724.924,500
Mar 18, 201925.3725.4025.3025.4024.954,700
Mar 15, 201925.4425.4425.3025.3524.904,500
Mar 14, 201925.4125.4125.3025.4024.958,300
Mar 13, 201925.3525.4125.3525.4024.951,600
Mar 12, 201925.1925.3725.1925.3724.928,000
Mar 11, 201925.1825.1825.1625.1824.731,400
Mar 08, 201925.1225.1925.1225.1824.734,700
Mar 07, 201925.2325.3325.1125.1224.6711,500
Mar 06, 201925.1225.2425.1125.2024.757,600
Mar 05, 201925.2425.2425.1125.1524.7013,200
Mar 04, 201925.2125.2125.0725.1724.725,100
Mar 01, 201925.1025.2525.1025.2524.808,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...