Singapore markets closed

Cowen Inc. (COWN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
34.73+0.03 (+0.09%)
As of 3:44PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sep 202134.7935.1934.1534.7334.73216,097
16 Sep 202134.9035.1134.4834.7034.70203,500
15 Sep 202133.9434.8233.8234.7434.74343,900
14 Sep 202135.6335.7933.8634.0434.04447,600
13 Sep 202135.1236.0534.5635.4735.47349,100
10 Sep 202135.7035.8734.9234.9834.98280,400
09 Sep 202134.6636.1034.4835.6335.63538,000
08 Sep 202136.6936.6934.9735.0835.08510,800
07 Sep 202136.4136.8636.2336.7036.70329,500
03 Sep 202136.3236.5936.0136.4736.47306,600
02 Sep 202136.4936.6035.8836.4936.49323,600
01 Sep 202136.1036.8635.5936.4436.44543,500
31 Aug 202135.9436.6135.8536.0436.04396,600
31 Aug 20210.1 Dividend
30 Aug 202137.0037.0035.9636.1036.00300,200
27 Aug 202136.6037.2536.0537.0336.93366,700
26 Aug 202137.3137.3136.1736.3636.26782,400
25 Aug 202137.0238.1436.8837.2237.12254,300
24 Aug 202136.9937.4536.8037.1137.01288,100
23 Aug 202136.0037.0936.0036.9936.89296,500
20 Aug 202135.2436.2435.1335.7435.64389,400
19 Aug 202137.2637.5135.1535.4335.33670,300
18 Aug 202137.9638.7937.7637.8337.73168,300
17 Aug 202138.2738.8537.4737.9937.88358,300
16 Aug 202138.5039.1338.2938.9138.80237,700
13 Aug 202139.6539.6538.7438.8738.76141,600
12 Aug 202140.0240.4939.6739.7039.59174,500
11 Aug 202140.3540.3539.7140.1640.05244,600
10 Aug 202139.7440.6039.6140.3440.23235,200
09 Aug 202139.9840.2939.5039.7439.63222,800
06 Aug 202140.3640.8639.5140.2240.11234,300
05 Aug 202139.3139.7939.0139.7439.63460,800
04 Aug 202139.2540.5038.9939.3039.19355,000
03 Aug 202140.0440.2038.8439.2439.13322,100
02 Aug 202140.3240.8039.6939.7639.65324,600
30 Jul 202139.9540.4738.6639.9839.87630,800
29 Jul 202140.5041.0540.0640.5340.42471,800
28 Jul 202138.3340.1538.3039.8839.77448,500
27 Jul 202138.5739.1038.2538.7238.61303,200
26 Jul 202138.9239.4838.3139.0638.95295,000
23 Jul 202138.8738.8737.9938.6738.56239,500
22 Jul 202138.7938.7937.8138.4838.37182,400
21 Jul 202138.0739.4038.0739.0038.89368,200
20 Jul 202137.2038.6836.9838.0437.93390,600
19 Jul 202137.5037.8636.1937.0136.91766,000
16 Jul 202139.1239.4938.2838.3338.22560,500
15 Jul 202139.2839.8138.5739.0338.92386,100
14 Jul 202140.5741.6339.5939.6839.57513,300
13 Jul 202140.8841.1439.6040.1340.02532,700
12 Jul 202140.2341.0939.7641.0140.90416,000
09 Jul 202139.4840.6838.5840.3440.23751,500
08 Jul 202138.3939.5038.1039.0838.97699,600
07 Jul 202140.4540.6438.4539.4039.29753,200
06 Jul 202142.1542.1539.8740.4640.35667,400
02 Jul 202141.5042.2041.1441.9741.85439,100
01 Jul 202141.3541.9540.7441.4741.36392,100
30 Jun 202140.4841.1339.7741.0540.94430,100
29 Jun 202140.2541.6140.2240.7140.60420,900
28 Jun 202142.7842.8340.0940.0939.98621,000
25 Jun 202144.0444.0442.3042.4942.371,054,400
24 Jun 202143.7344.0141.1243.6743.551,055,900
23 Jun 202139.9344.0739.9343.1543.031,187,300
22 Jun 202139.8940.7339.5040.5040.39607,000
21 Jun 202139.1039.8538.9039.4039.29388,700
18 Jun 202138.1239.2138.0638.5138.40723,000
17 Jun 202139.1839.6038.1738.6238.51491,600
16 Jun 202138.6139.5138.3339.2139.10453,000
15 Jun 202136.6739.3936.5038.9238.81766,800
14 Jun 202138.8839.2436.9137.1637.06744,900
11 Jun 202138.2238.9637.6738.5538.44821,100
10 Jun 202138.7839.7538.1238.2238.11473,200
09 Jun 202138.5139.0238.4338.5738.46377,200
08 Jun 202137.8939.0737.8938.6238.51494,700
07 Jun 202138.5038.7337.9437.9437.83457,800
04 Jun 202139.7940.0537.2838.6138.501,746,500
03 Jun 202139.0540.0639.0239.5339.421,126,500
02 Jun 202140.5240.7238.8439.2039.09508,800
01 Jun 202139.8741.2539.7140.3940.28561,200
28 May 202139.2439.5838.4539.3339.22625,100
28 May 20210.1 Dividend
27 May 202139.7440.0638.6338.8138.60426,600
26 May 202138.4940.0038.2839.6039.39680,000
25 May 202139.5039.9038.1038.1637.96480,000
24 May 202139.2139.6138.8139.4239.21545,200
21 May 202139.5340.2938.8738.9138.70540,900
20 May 202140.5640.7138.8139.2239.011,089,200
19 May 202139.3740.3538.8340.1939.98566,400
18 May 202141.6042.4340.7540.7540.53774,200
17 May 202141.3742.0040.7541.5041.28899,400
14 May 202140.0041.3540.0041.2741.05825,700
13 May 202138.1240.0038.1239.7939.58741,100
12 May 202139.0340.0738.0338.2438.041,301,400
11 May 202139.0340.1238.6339.4739.26787,400
10 May 202140.5041.2039.8239.8839.67560,900
07 May 202139.4540.5839.1240.3240.10771,600
06 May 202141.6342.1738.6039.8839.671,118,900
05 May 202139.7541.6738.6441.4241.201,045,700
04 May 202139.8540.9038.2939.3339.12801,600
03 May 202140.1540.5339.6439.8639.65587,600
30 Apr 202139.0040.3738.8039.4939.28838,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...