COWN - Cowen Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 201914.7614.7614.2714.2914.29206,000
Mar 21, 201914.6515.0014.6514.9114.91150,500
Mar 20, 201914.9215.0914.6714.6814.68336,800
Mar 19, 201915.3715.3714.8114.9114.91227,200
Mar 18, 201914.9515.3614.9515.3115.31202,300
Mar 15, 201914.9315.1214.8214.9614.96399,600
Mar 14, 201914.8215.0914.7614.9614.96167,700
Mar 13, 201914.8815.1214.7314.8314.83245,800
Mar 12, 201914.8815.0014.7514.8414.84271,600
Mar 11, 201914.5514.9014.5014.8914.89174,400
Mar 08, 201914.2914.6114.2014.4514.45296,100
Mar 07, 201914.6814.7114.3414.4614.46244,700
Mar 06, 201914.9315.0214.7114.7114.71415,400
Mar 05, 201915.2215.4014.7914.9014.90307,100
Mar 04, 201915.6915.9415.2215.2515.25241,000
Mar 01, 201915.6115.9615.3915.6815.68244,200
Feb 28, 201915.7415.8615.4515.4815.48439,900
Feb 27, 201915.9216.1115.7015.7515.75225,300
Feb 26, 201916.2016.4315.9015.9515.95374,800
Feb 25, 201916.8216.9316.1316.2216.22194,900
Feb 22, 201916.7116.8916.6716.7716.77193,200
Feb 21, 201916.9317.1716.5916.6216.62531,500
Feb 20, 201916.9517.2716.7316.9916.99470,700
Feb 19, 201916.3017.0016.3016.9816.98381,400
Feb 15, 201915.9716.8015.9716.4416.44571,200
Feb 14, 201915.6316.7115.4915.7915.79641,600
Feb 13, 201916.0316.1415.1915.2315.23445,700
Feb 12, 201915.9116.2515.7915.9415.94611,700
Feb 11, 201915.8516.1115.6715.8415.84399,400
Feb 08, 201915.9016.0715.0615.7315.73228,500
Feb 07, 201916.6616.7416.0216.0216.02185,600
Feb 06, 201916.7916.8416.6716.7516.75200,000
Feb 05, 201916.5716.8816.5016.8216.82445,800
Feb 04, 201916.6716.7216.4016.5616.56201,000
Feb 01, 201916.1616.7716.1616.6916.69398,300
Jan 31, 201915.6016.2215.6016.1716.17964,800
Jan 30, 201915.6215.7415.3415.7215.72263,300
Jan 29, 201915.7715.9515.4715.5415.54157,000
Jan 28, 201915.3915.8615.3515.7715.77160,700
Jan 25, 201915.5015.5815.4215.5015.50443,200
Jan 24, 201915.1315.4615.1315.4315.43226,200
Jan 23, 201915.2015.5315.0315.1715.17300,300
Jan 22, 201915.5015.6615.0915.1215.12449,300
Jan 18, 201915.6016.1315.3915.7815.78577,600
Jan 17, 201915.4015.7815.3715.7715.77268,800
Jan 16, 201914.9615.4214.9615.4115.41462,500
Jan 15, 201914.8214.9914.5714.8014.80220,800
Jan 14, 201914.6414.8414.4414.7714.77426,300
Jan 11, 201913.6814.7513.6514.6114.611,382,200
Jan 10, 201913.8514.0413.7113.7313.73202,700
Jan 09, 201913.9814.1113.7713.9213.92223,000
Jan 08, 201914.3914.4513.7613.9513.95460,300
Jan 07, 201914.0914.4613.9614.3714.37282,300
Jan 04, 201913.9714.2113.8914.0814.08300,500
Jan 03, 201913.8013.8413.4213.7213.72224,900
Jan 02, 201913.1014.0013.1013.9813.98304,700
Dec 31, 201813.2913.3913.1513.3413.34183,400
Dec 28, 201813.1613.3013.0513.2313.23167,000
Dec 27, 201812.6613.2912.6213.1513.15277,100
Dec 26, 201812.0312.6511.8012.6312.63277,900
Dec 24, 201812.2712.3011.9912.0012.00148,100
Dec 21, 201812.8913.0012.3312.3512.35482,200
Dec 20, 201813.0013.1112.6112.7912.79373,500
Dec 19, 201813.4413.8113.0113.0713.07355,400
Dec 18, 201813.0713.5813.0013.4213.42395,400
Dec 17, 201813.4913.7112.9813.0013.00365,200
Dec 14, 201813.8814.0613.5213.5413.54327,900
Dec 13, 201814.5114.5513.9613.9613.96212,500
Dec 12, 201814.4114.7914.3914.5114.51290,900
Dec 11, 201814.1814.4614.1014.2214.22332,800
Dec 10, 201814.2114.2413.8013.9413.94327,200
Dec 07, 201814.8515.0414.2014.2014.20512,300
Dec 06, 201814.8115.0114.4014.8714.87582,200
Dec 04, 201815.9515.9815.0915.1415.14496,100
Dec 03, 201816.0016.1115.8215.9915.99434,900
Nov 30, 201815.9016.0015.5615.9115.91325,200
Nov 29, 201816.0916.2015.9015.9315.93339,500
Nov 28, 201815.9416.2715.7816.2516.25341,500
Nov 27, 201816.1216.4015.8715.9315.93491,500
Nov 26, 201816.0016.1715.9316.1216.12440,700
Nov 23, 201815.4616.2015.4615.9115.91334,400
Nov 21, 201814.6115.5714.6115.5615.56507,700
Nov 20, 201815.0615.0614.2614.6014.60530,800
Nov 19, 201815.0415.1514.6114.6414.64203,300
Nov 16, 201815.1515.2114.9315.0215.02231,800
Nov 15, 201814.9215.3014.8315.2915.29237,000
Nov 14, 201815.5515.6814.9415.0015.00221,800
Nov 13, 201815.6615.8815.4115.4215.42151,400
Nov 12, 201815.6515.8315.4315.6515.65277,300
Nov 09, 201815.9615.9815.5315.7615.76184,300
Nov 08, 201816.0016.0515.8016.0016.00226,800
Nov 07, 201815.8516.0615.7016.0616.06334,000
Nov 06, 201815.6215.8915.5415.6915.69397,000
Nov 05, 201815.6716.0115.4615.6315.63323,100
Nov 02, 201815.6216.0615.3815.6415.64259,800
Nov 01, 201814.8715.5514.8615.5515.55296,800
Oct 31, 201814.9614.9614.6814.8014.80515,400
Oct 30, 201814.5714.9414.5414.7814.78187,400
Oct 29, 201814.7915.2714.5114.5814.58330,200
Oct 26, 201814.6415.0114.3814.7114.71495,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...