Cowen Inc. ( COWN) - Price History
Stock symbol COWN is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for COWN (Cowen Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $38.99 | $38.99 |
| June 2023 | $38.99 | $38.99 |
| May 2023 | $38.99 | $38.99 |
| April 2023 | $38.99 | $38.99 |
| March 2023 | $38.99 | $38.99 |
| February 2023 | $38.99 | $38.99 |
| January 2023 | $38.76 | $38.88 |
| December 2022 | $38.50 | $38.62 |
| November 2022 | $38.54 | $38.66 |
| October 2022 | $38.38 | $38.62 |
| September 2022 | $38.40 | $38.64 |
| August 2022 | $38.21 | $38.45 |
| July 2022 | $34.75 | $35.07 |
| June 2022 | $23.47 | $23.69 |
| May 2022 | $26.29 | $26.54 |
| April 2022 | $22.54 | $22.85 |
| March 2022 | $26.73 | $27.10 |
| February 2022 | $29.24 | $29.65 |
| January 2022 | $31.12 | $31.68 |
| December 2021 | $35.46 | $36.10 |
| November 2021 | $34.76 | $35.38 |
| October 2021 | $36.96 | $37.73 |
| September 2021 | $33.61 | $34.31 |
| August 2021 | $35.31 | $36.04 |
| July 2021 | $39.06 | $39.98 |
| June 2021 | $40.10 | $41.05 |
| May 2021 | $38.42 | $39.33 |
| April 2021 | $38.48 | $39.49 |
| March 2021 | $34.25 | $35.15 |
| February 2021 | $32.99 | $33.85 |
| January 2021 | $24.45 | $25.15 |
| December 2020 | $25.27 | $25.99 |
| November 2020 | $23.29 | $23.96 |
| October 2020 | $20.80 | $21.46 |
| September 2020 | $15.77 | $16.27 |
| August 2020 | $17.53 | $18.09 |
| July 2020 | $15.93 | $16.47 |
| June 2020 | $15.67 | $16.21 |
| May 2020 | $12.64 | $13.07 |
| April 2020 | $10.56 | $10.95 |
| March 2020 | $9.31 | $9.66 |
| February 2020 | $14.43 | $14.97 |
| January 2020 | $15.45 | $16.07 |
| December 2019 | $15.14 | $15.75 |
| November 2019 | $14.73 | $15.32 |
| October 2019 | $14.39 | $14.97 |
| September 2019 | $14.80 | $15.39 |
| August 2019 | $15.01 | $15.61 |
| July 2019 | $16.88 | $17.56 |
| June 2019 | $16.53 | $17.19 |
| May 2019 | $14.57 | $15.15 |
| April 2019 | $16.10 | $16.75 |
| March 2019 | $13.93 | $14.49 |
| February 2019 | $14.88 | $15.48 |
| January 2019 | $15.55 | $16.17 |
| December 2018 | $12.83 | $13.34 |
| November 2018 | $15.30 | $15.91 |
| October 2018 | $14.23 | $14.80 |
| September 2018 | $15.67 | $16.30 |
| August 2018 | $14.61 | $15.20 |
| July 2018 | $15.09 | $15.70 |
| June 2018 | $13.32 | $13.85 |
| May 2018 | $14.37 | $14.95 |
| April 2018 | $14.90 | $15.50 |
| March 2018 | $12.69 | $13.20 |
| February 2018 | $13.80 | $14.35 |
| January 2018 | $12.45 | $12.95 |
| December 2017 | $13.12 | $13.65 |
| November 2017 | $14.33 | $14.90 |
| October 2017 | $14.42 | $15 |
| September 2017 | $17.11 | $17.80 |
| August 2017 | $15.62 | $16.25 |
| July 2017 | $15.38 | $16 |
| June 2017 | $15.62 | $16.25 |
| May 2017 | $14.47 | $15.05 |
| April 2017 | $15.29 | $15.90 |
| March 2017 | $14.37 | $14.95 |
| February 2017 | $13.75 | $14.30 |
| January 2017 | $14.42 | $15 |
| December 2016 | $14.90 | $15.50 |
| November 2016 | $14.04 | $14.60 |
| October 2016 | $12.50 | $13 |
| September 2016 | $13.96 | $14.52 |
| August 2016 | $14.42 | $15 |
| July 2016 | $12 | $12.48 |
| June 2016 | $11.38 | $11.84 |
| May 2016 | $12.88 | $13.40 |
| April 2016 | $13.40 | $13.94 |
| March 2016 | $14.65 | $15.24 |
| February 2016 | $13.04 | $13.56 |
| January 2016 | $11 | $11.44 |
| December 2015 | $14.73 | $15.32 |
| November 2015 | $18.27 | $19 |
| October 2015 | $16.19 | $16.84 |
| September 2015 | $17.54 | $18.24 |
| August 2015 | $20.34 | $21.16 |
| July 2015 | $21.73 | $22.60 |
| June 2015 | $24.61 | $25.60 |
| May 2015 | $22.69 | $23.60 |
| April 2015 | $21.50 | $22.36 |
| March 2015 | $20 | $20.80 |
| February 2015 | $20.34 | $21.16 |
| January 2015 | $16 | $16.64 |
| December 2014 | $18.46 | $19.20 |
| November 2014 | $16.31 | $16.96 |
| October 2014 | $15.54 | $16.16 |
| September 2014 | $14.42 | $15 |
| August 2014 | $15.73 | $16.36 |
| July 2014 | $15.38 | $16 |
| June 2014 | $16.23 | $16.88 |
| May 2014 | $15.88 | $16.52 |
| April 2014 | $15.81 | $16.44 |
| March 2014 | $16.96 | $17.64 |
| February 2014 | $16.46 | $17.12 |
| January 2014 | $15.69 | $16.32 |
| December 2013 | $15.04 | $15.64 |
| November 2013 | $15.54 | $16.16 |
| October 2013 | $15.27 | $15.88 |
| September 2013 | $13.23 | $13.76 |
| August 2013 | $12.46 | $12.96 |
| July 2013 | $12.42 | $12.92 |
| June 2013 | $11.11 | $11.56 |
| May 2013 | $11.88 | $12.36 |
| April 2013 | $9.85 | $10.24 |
| March 2013 | $10.85 | $11.28 |
| February 2013 | $10.04 | $10.44 |
| January 2013 | $10.23 | $10.64 |
| December 2012 | $9.42 | $9.80 |
| November 2012 | $8.92 | $9.28 |
| October 2012 | $9.77 | $10.16 |
| September 2012 | $10.40 | $10.82 |
| August 2012 | $10.04 | $10.44 |
| July 2012 | $9.61 | $10 |
| June 2012 | $10.23 | $10.64 |
| May 2012 | $9.77 | $10.16 |
| April 2012 | $9.73 | $10.12 |
| March 2012 | $10.42 | $10.84 |
| February 2012 | $10.77 | $11.20 |
| January 2012 | $10.38 | $10.80 |
| December 2011 | $9.96 | $10.36 |
| November 2011 | $9.46 | $9.84 |
| October 2011 | $10.46 | $10.88 |
| September 2011 | $10.42 | $10.84 |
| August 2011 | $13.38 | $13.92 |
| July 2011 | $15.19 | $15.80 |
| June 2011 | $14.46 | $15.04 |
| May 2011 | $15.84 | $16.48 |
| April 2011 | $16 | $16.64 |
| March 2011 | $15.42 | $16.04 |
| February 2011 | $16.46 | $17.12 |
| January 2011 | $17.42 | $18.12 |
| December 2010 | $18.04 | $18.76 |
| November 2010 | $15.69 | $16.32 |
| October 2010 | $13.46 | $14 |
| September 2010 | $12.65 | $13.16 |
| August 2010 | $13.11 | $13.64 |
| July 2010 | $16 | $16.64 |
| June 2010 | $15.77 | $16.40 |
| May 2010 | $18.23 | $18.96 |
| April 2010 | $20.77 | $21.60 |
| March 2010 | $21.77 | $22.64 |
| February 2010 | $20.92 | $21.76 |
| January 2010 | $19.04 | $19.80 |
| December 2009 | $22.77 | $23.68 |
| November 2009 | $25.34 | $26.36 |
| October 2009 | $29.04 | $30.20 |
| September 2009 | $27.38 | $28.48 |
| August 2009 | $25 | $26 |
| July 2009 | $28.30 | $29.44 |
| June 2009 | $32.11 | $33.40 |
| May 2009 | $20 | $20.80 |
| April 2009 | $22.19 | $23.08 |
| March 2009 | $18.73 | $19.48 |
| February 2009 | $15.46 | $16.08 |
| January 2009 | $22.11 | $23 |
| December 2008 | $24.46 | $25.44 |
| November 2008 | $22.34 | $23.24 |
| October 2008 | $27.19 | $28.28 |
| September 2008 | $32.11 | $33.40 |
| August 2008 | $35.30 | $36.72 |
| July 2008 | $31.61 | $32.88 |
| June 2008 | $29.69 | $30.88 |
| May 2008 | $30.54 | $31.76 |
| April 2008 | $25.57 | $26.60 |
| March 2008 | $27.27 | $28.36 |
| February 2008 | $28.84 | $30 |
| January 2008 | $38.42 | $39.96 |
| December 2007 | $36.57 | $38.04 |
| November 2007 | $41.27 | $42.92 |
| October 2007 | $46.69 | $48.56 |
| September 2007 | $53.15 | $55.28 |
| August 2007 | $49.15 | $51.12 |
| July 2007 | $55.23 | $57.44 |
| June 2007 | $68.88 | $71.64 |
| May 2007 | $68.57 | $71.32 |
| April 2007 | $64.53 | $67.12 |
| March 2007 | $66.88 | $69.56 |
| February 2007 | $78.15 | $81.28 |
| January 2007 | $79.90 | $83.10 |
| December 2006 | $81.34 | $84.60 |
| November 2006 | $65.11 | $67.72 |
| October 2006 | $55.57 | $57.80 |
| September 2006 | $60.80 | $63.24 |
| August 2006 | $54.15 | $56.32 |
| July 2006 | $59.11 | $61.48 |
COWN
Price: $38.99
52 week price:
Dividend Yield: 1.23%
5-year range yield:
Forward Dividend Yield: 1.23%
Payout Ratio: 10.98%
Dividend Per Share: 0.48 USD
Earnings Per Share: 4.37 USD
P/E Ratio: 17.64
Exchange: NMS
Sector: Financial Services
Industry: Capital Markets
Volume: 440500
Ebitda: 115.7 millionMarket Capitalization: 1.1 billion
Average Dividend Frequency: 3
Years Paying Dividends: 4