Cowen Inc. - 7.75% Senior... (COWNL)
NASDAQ: COWNL
· Real-Time Price · USD
25.22
0.00 (0.00%)
At close: Feb 28, 2023, 10:00 PM
COWNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2023 | 25.25 | 25.25 | 25.20 | 25.22 | 25.22 | -1.25% | 16,600 |
| Feb 27, 2023 | 25.50 | 25.54 | 25.49 | 25.54 | 25.54 | 0.31% | 2,059 |
| Feb 24, 2023 | 25.40 | 25.50 | 25.40 | 25.46 | 25.46 | 0.08% | 5,647 |
| Feb 23, 2023 | 25.47 | 25.47 | 25.41 | 25.44 | 25.44 | 0.16% | 8,113 |
| Feb 22, 2023 | 25.40 | 25.47 | 25.40 | 25.40 | 25.40 | -0.27% | 3,568 |
| Feb 21, 2023 | 25.35 | 25.47 | 25.35 | 25.47 | 25.47 | 0.00% | 5,118 |
| Feb 17, 2023 | 25.36 | 25.47 | 25.35 | 25.47 | 25.47 | 0.24% | 5,627 |
| Feb 16, 2023 | 25.31 | 25.41 | 25.31 | 25.41 | 25.41 | -0.27% | 4,836 |
| Feb 15, 2023 | 25.40 | 25.48 | 25.40 | 25.48 | 25.48 | 0.55% | 1,206 |
| Feb 14, 2023 | 25.32 | 25.34 | 25.32 | 25.34 | 25.34 | -0.08% | 571 |
| Feb 13, 2023 | 25.41 | 25.42 | 25.32 | 25.36 | 25.36 | -0.24% | 3,389 |
| Feb 10, 2023 | 25.36 | 25.42 | 25.36 | 25.42 | 25.42 | -0.20% | 609 |
| Feb 9, 2023 | 25.44 | 25.47 | 25.35 | 25.47 | 25.47 | 0.47% | 5,477 |
| Feb 8, 2023 | 25.46 | 25.46 | 25.34 | 25.35 | 25.35 | 0.12% | 1,076 |
| Feb 7, 2023 | 25.42 | 25.48 | 25.32 | 25.32 | 25.32 | -0.08% | 1,080 |
| Feb 6, 2023 | 25.32 | 25.39 | 25.31 | 25.34 | 25.34 | -0.20% | 5,285 |
| Feb 3, 2023 | 25.32 | 25.39 | 25.31 | 25.39 | 25.39 | 0.16% | 3,817 |
| Feb 2, 2023 | 25.34 | 25.35 | 25.26 | 25.35 | 25.35 | 0.20% | 5,686 |
| Feb 1, 2023 | 25.25 | 25.30 | 25.21 | 25.30 | 25.30 | 0.20% | 14,215 |
| Jan 31, 2023 | 25.29 | 25.29 | 25.25 | 25.25 | 25.25 | 0.04% | 7,238 |