Cowen Inc. 7.35% SR NT 27 (COWNZ) Historical Stock Data
Historical Data
In the past 30 trading days, COWNZ is down -0.02% a day on average. There have been 17 days where Cowen Inc. 7.35% SR NT 27 closed green and 13 days where COWNZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-04-22 | 25.19 | 25.19 | ↑$0.00 (0.00%) | 25.17 | 25.19 | 8.90K |
| 2021-04-21 | 25.18 | 25.18 | ↑$0.00 (0.01%) | 25.17 | 25.20 | 11.40K |
| 2021-04-20 | 25.17 | 25.19 | ↑$0.02 (0.08%) | 25.17 | 25.19 | 13.50K |
| 2021-04-19 | 25.20 | 25.17 | ↓$0.03 (-0.12%) | 25.17 | 25.21 | 73.60K |
| 2021-04-16 | 25.20 | 25.19 | ↓$0.01 (-0.04%) | 25.17 | 25.20 | 16.30K |
| 2021-04-15 | 25.19 | 25.18 | ↓$0.01 (-0.04%) | 25.18 | 25.20 | 13.20K |
| 2021-04-14 | 25.19 | 25.18 | ↓$0.01 (-0.04%) | 25.17 | 25.19 | 10.40K |
| 2021-04-13 | 25.18 | 25.19 | ↑$0.01 (0.02%) | 25.17 | 25.19 | 11.90K |
| 2021-04-12 | 25.19 | 25.18 | ↓$0.01 (-0.04%) | 25.17 | 25.20 | 9.10K |
| 2021-04-09 | 25.17 | 25.19 | ↑$0.02 (0.08%) | 25.17 | 25.20 | 21.50K |
| 2021-04-08 | 25.18 | 25.19 | ↑$0.01 (0.05%) | 25.17 | 25.19 | 17.80K |
| 2021-04-07 | 25.18 | 25.19 | ↑$0.01 (0.04%) | 25.17 | 25.19 | 18.50K |
| 2021-04-06 | 25.18 | 25.18 | ↑$0.00 (0.00%) | 25.17 | 25.18 | 16.60K |
| 2021-04-05 | 25.18 | 25.19 | ↑$0.01 (0.04%) | 25.16 | 25.19 | 8.10K |
| 2021-04-01 | 25.19 | 25.17 | ↓$0.02 (-0.10%) | 25.15 | 25.19 | 28.70K |
| 2021-03-31 | 25.18 | 25.16 | ↓$0.02 (-0.08%) | 25.16 | 25.20 | 35.40K |
| 2021-03-30 | 25.17 | 25.18 | ↑$0.02 (0.06%) | 25.16 | 25.18 | 33.90K |
| 2021-03-29 | 25.16 | 25.16 | ↑$0.00 (0.00%) | 25.16 | 25.18 | 12.70K |
| 2021-03-26 | 25.25 | 25.18 | ↓$0.07 (-0.28%) | 25.14 | 25.28 | 118.70K |
| 2021-03-25 | 25.30 | 25.28 | ↓$0.02 (-0.08%) | 25.26 | 25.43 | 12.20K |
| 2021-03-24 | 25.40 | 25.45 | ↑$0.05 (0.20%) | 25.34 | 25.45 | 7K |
| 2021-03-23 | 25.44 | 25.33 | ↓$0.11 (-0.42%) | 25.33 | 25.45 | 10.50K |
| 2021-03-22 | 25.35 | 25.43 | ↑$0.07 (0.29%) | 25.35 | 25.45 | 11.20K |
| 2021-03-19 | 25.35 | 25.38 | ↑$0.03 (0.12%) | 25.30 | 25.39 | 3.40K |
| 2021-03-18 | 25.39 | 25.38 | ↓$0.01 (-0.04%) | 25.35 | 25.43 | 11.20K |
| 2021-03-17 | 25.39 | 25.43 | ↑$0.04 (0.14%) | 25.28 | 25.43 | 11.60K |
| 2021-03-16 | 25.34 | 25.34 | ↑$0.00 (0.02%) | 25.34 | 25.39 | 2.30K |
| 2021-03-15 | 25.38 | 25.32 | ↓$0.06 (-0.25%) | 25.32 | 25.40 | 12.50K |
| 2021-03-12 | 25.40 | 25.34 | ↓$0.06 (-0.24%) | 25.34 | 25.40 | 6.40K |
| 2021-03-11 | 25.33 | 25.36 | ↑$0.03 (0.13%) | 25.32 | 25.40 | 4.80K |
Create an account or log in to view more rows.
$COWNZ only getting stronger
$COWNZ LFFGG
$COWNZ not yet time to short
$COWNZ Yolo
$COWNZ go to the bathroom
come back to green! I like it!
$COWNZ hot damn <3
$COWNZ She's gettin' ready to...
$COWNZ buy and hold and get rewarded
$COWNZ Fake dip news.
$COWNZ over a thousand shares in now