Cowen Inc. 7.35% Senior Notes Due 2027のデータ

Cowen Inc. 7.35% Senior Notes Due 2027の基本情報

名前 Cowen Inc. 7.35% Senior Notes Due 2027
ティッカー COWNZ
United States
上場年 nan
セクター Finance

Cowen Inc. 7.35% Senior Notes Due 2027の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.51 25.45 25.45 25.49 7700.0 25.49
2021-02-12 25.53 25.42 25.45 25.45 9100.0 25.45
2021-02-11 25.55 25.49 25.55 25.51 15100.0 25.51
2021-02-10 25.64 25.54 25.56 25.55 6100.0 25.55
2021-02-09 25.63 25.48 25.53 25.55 8700.0 25.55
2021-02-08 25.63 25.5 25.56 25.55 11500.0 25.55
2021-02-05 25.57 25.45 25.55 25.51 8100.0 25.51
2021-02-04 25.48 25.41 25.48 25.42 900.0 25.42
2021-02-03 25.5 25.37 25.5 25.48 12700.0 25.48
2021-02-02 25.49 25.3 25.4 25.45 10100.0 25.45
2021-02-01 25.39 25.35 25.35 25.37 4600.0 25.37
2021-01-29 25.4 25.25 25.37 25.38 14400.0 25.38
2021-01-28 25.42 25.31 25.42 25.33 2900.0 25.33
2021-01-27 25.41 25.3 25.4 25.32 9900.0 25.32
2021-01-26 25.38 25.31 25.38 25.34 8200.0 25.34
2021-01-25 25.42 25.36 25.38 25.36 2100.0 25.36
2021-01-22 25.4 25.34 25.34 25.37 3100.0 25.37
2021-01-21 25.39 25.31 25.38 25.37 7600.0 25.37
2021-01-20 25.42 25.31 25.31 25.41 2800.0 25.41
2021-01-19 25.37 25.29 25.34 25.37 3100.0 25.37
2021-01-15 25.4 25.3 25.34 25.31 5100.0 25.31
2021-01-14 25.44 25.31 25.36 25.31 3100.0 25.31
2021-01-13 25.42 25.28 25.28 25.4 4700.0 25.4
2021-01-12 25.4 25.28 25.35 25.4 8600.0 25.4
2021-01-11 25.35 25.33 25.35 25.33 2900.0 25.33
2021-01-08 25.44 25.3 25.38 25.43 12300.0 25.43
2021-01-07 25.35 25.28 25.28 25.34 7100.0 25.34
2021-01-06 25.33 25.25 25.33 25.29 11400.0 25.29
2021-01-05 25.37 25.28 25.33 25.28 7800.0 25.28
2021-01-04 25.36 25.23 25.36 25.25 4900.0 25.25
2020-12-31 25.71 25.2 25.27 25.21 98900.0 25.21
2020-12-30 25.33 25.23 25.33 25.23 4600.0 25.23
2020-12-29 25.36 25.23 25.3 25.23 20500.0 25.23
2020-12-28 25.37 25.25 25.32 25.27 17200.0 25.27
2020-12-24 25.33 25.23 25.26 25.31 2900.0 25.31
2020-12-23 25.33 25.25 25.31 25.25 13900.0 25.25
2020-12-22 25.34 25.26 25.3 25.29 97000.0 25.29
2020-12-21 25.4 25.25 25.25 25.37 7100.0 25.37
2020-12-18 25.45 25.29 25.29 25.33 7600.0 25.33
2020-12-17 25.42 25.27 25.33 25.29 8900.0 25.29
2020-12-16 25.36 25.26 25.33 25.33 8900.0 25.33
2020-12-15 25.43 25.33 25.43 25.36 7400.0 25.36
2020-12-14 25.38 25.27 25.27 25.3 5300.0 25.3
2020-12-11 25.32 25.26 25.28 25.28 5400.0 25.28
2020-12-10 25.56 25.26 25.34 25.28 15200.0 25.28
2020-12-09 25.4 25.3 25.4 25.38 15100.0 25.38
2020-12-08 25.42 25.3 25.3 25.42 6300.0 25.42
2020-12-07 25.35 25.25 25.3 25.26 6100.0 25.26
2020-12-04 25.35 25.28 25.29 25.35 6100.0 25.35
2020-12-03 25.38 25.25 25.32 25.25 7300.0 25.25
2020-12-02 25.33 25.19 25.19 25.3 2300.0 25.3
2020-12-01 25.45 25.2 25.41 25.27 3700.0 25.27
2020-11-30 25.46 25.17 25.45 25.33 6900.0 25.33
2020-11-27 25.62 25.54 25.62 25.6 3200.0 25.14
2020-11-25 25.68 25.5 25.66 25.62 5200.0 25.16
2020-11-24 25.86 25.75 25.75 25.77 3000.0 25.31
2020-11-23 25.74 25.65 25.69 25.73 1600.0 25.27
2020-11-20 25.74 25.61 25.68 25.74 3900.0 25.28
2020-11-19 25.67 25.57 25.65 25.64 3000.0 25.18
2020-11-18 25.68 25.45 25.68 25.54 4000.0 25.08
2020-11-17 25.64 25.61 25.61 25.64 900.0 25.18
2020-11-16 25.6 25.46 25.54 25.59 7000.0 25.13
2020-11-13 25.55 25.41 25.44 25.41 6100.0 24.95
2020-11-12 25.65 25.52 25.65 25.55 13900.0 25.09
2020-11-11 25.7 25.58 25.69 25.61 4800.0 25.15
2020-11-10 25.7 25.41 25.47 25.7 9100.0 25.24
2020-11-09 25.58 25.47 25.47 25.58 5200.0 25.12
2020-11-06 25.49 25.35 25.49 25.36 3700.0 24.91
2020-11-05 25.58 25.39 25.39 25.43 4100.0 24.98
2020-11-04 25.58 25.35 25.55 25.36 12500.0 24.91
2020-11-03 25.58 25.48 25.49 25.58 8400.0 25.12
2020-11-02 25.61 25.29 25.29 25.57 5500.0 25.11
2020-10-30 25.35 25.09 25.35 25.29 4600.0 24.84
2020-10-29 25.38 25.14 25.25 25.26 15100.0 24.81
2020-10-28 25.33 25.25 25.28 25.29 6400.0 24.84
2020-10-27 25.44 25.29 25.36 25.3 8000.0 24.85
2020-10-26 25.66 25.29 25.66 25.34 8300.0 24.89
2020-10-23 25.7 25.45 25.55 25.56 5000.0 25.1
2020-10-22 25.61 25.34 25.4 25.5 12900.0 25.04
2020-10-21 25.39 25.3 25.34 25.3 6800.0 24.85
2020-10-20 25.43 25.28 25.28 25.3 12000.0 24.85
2020-10-19 25.33 25.25 25.25 25.27 10800.0 24.82
2020-10-16 25.38 25.25 25.35 25.25 10100.0 24.8
2020-10-15 25.34 25.25 25.25 25.3 15200.0 24.85
2020-10-14 25.3 25.23 25.23 25.25 5700.0 24.8
2020-10-13 25.44 25.24 25.29 25.24 3000.0 24.79
2020-10-12 25.42 25.37 25.42 25.37 1000.0 24.92
2020-10-09 25.45 25.3 25.3 25.38 3300.0 24.92
2020-10-08 25.45 25.28 25.45 25.34 6000.0 24.89
2020-10-07 25.48 25.3 25.48 25.42 6300.0 24.96
2020-10-06 25.55 25.33 25.55 25.33 10000.0 24.87
2020-10-05 25.55 25.48 25.55 25.49 4800.0 25.03
2020-10-02 25.65 25.3 25.56 25.5 8200.0 25.04
2020-10-01 25.64 25.25 25.62 25.64 6700.0 25.18
2020-09-30 25.71 25.3 25.3 25.71 25700.0 25.25
2020-09-29 25.29 25.27 25.29 25.28 2000.0 24.83
2020-09-28 25.27 25.13 25.13 25.24 14900.0 24.79
2020-09-25 25.35 25.06 25.25 25.19 7600.0 24.74
2020-09-24 25.11 24.83 25.0 25.08 12400.0 24.63
2020-09-23 25.25 25.0 25.1 25.1 9400.0 24.65
2020-09-22 25.34 25.08 25.33 25.23 3200.0 24.78
2020-09-21 25.38 25.2 25.32 25.33 4400.0 24.88
2020-09-18 25.32 25.3 25.31 25.3 1400.0 24.85
2020-09-17 25.51 25.08 25.25 25.51 8000.0 25.05
2020-09-16 25.59 25.3 25.55 25.43 5300.0 24.97
2020-09-15 25.97 25.4 25.97 25.49 5200.0 25.04
2020-09-14 25.46 25.46 25.46 25.46 600.0 25.0
2020-09-11 25.32 25.2 25.28 25.23 2700.0 24.78
2020-09-10 25.37 25.22 25.22 25.35 4900.0 24.9
2020-09-09 25.22 25.22 25.22 25.22 200.0 24.77
2020-09-08 25.3 25.09 25.11 25.26 2600.0 24.81
2020-09-04 25.37 25.11 25.12 25.16 2100.0 24.71
2020-09-03 25.37 25.16 25.32 25.37 3400.0 24.92
2020-09-02 25.4 25.35 25.36 25.39 5500.0 24.93
2020-09-01 25.33 25.25 25.3 25.27 5600.0 24.82
2020-08-31 25.4 25.12 25.4 25.25 10200.0 24.8
2020-08-28 25.75 25.64 25.66 25.73 1300.0 24.82
2020-08-27 25.8 25.62 25.62 25.8 4300.0 24.89
2020-08-26 25.76 25.7 25.76 25.74 7100.0 24.83
2020-08-25 25.76 25.65 25.65 25.75 5000.0 24.84
2020-08-24 25.82 25.62 25.82 25.67 7100.0 24.76
2020-08-21 25.72 25.45 25.63 25.45 3900.0 24.55
2020-08-20 25.77 25.62 25.7 25.63 4900.0 24.72
2020-08-19 25.8 25.61 25.66 25.8 7200.0 24.89
2020-08-18 25.58 25.43 25.44 25.53 10600.0 24.62
2020-08-17 25.49 25.4 25.49 25.4 6000.0 24.5
2020-08-14 25.49 25.31 25.31 25.48 5000.0 24.58
2020-08-13 25.33 25.25 25.29 25.3 6000.0 24.4
2020-08-12 25.5 25.28 25.49 25.32 1600.0 24.42
2020-08-11 25.57 25.25 25.55 25.32 14300.0 24.42
2020-08-10 25.51 25.28 25.28 25.4 3200.0 24.5
2020-08-07 25.47 25.28 25.47 25.28 4000.0 24.38
2020-08-06 25.66 25.25 25.25 25.46 2500.0 24.56
2020-08-05 25.51 25.26 25.26 25.35 2400.0 24.45
2020-08-04 25.49 25.2 25.2 25.42 1900.0 24.51
2020-08-03 25.38 25.2 25.2 25.38 4400.0 24.48
2020-07-31 25.38 25.11 25.11 25.11 7300.0 24.22
2020-07-30 25.39 25.1 25.11 25.22 9900.0 24.33
2020-07-29 25.18 25.11 25.11 25.18 5600.0 24.29
2020-07-28 25.2 25.05 25.14 25.14 5100.0 24.25
2020-07-27 25.1 24.95 25.1 24.95 8600.0 24.07
2020-07-24 25.19 25.0 25.07 25.1 5000.0 24.21
2020-07-23 25.14 25.06 25.14 25.06 4400.0 24.17
2020-07-22 25.29 25.06 25.15 25.06 7100.0 24.17
2020-07-21 25.15 25.01 25.03 25.04 11800.0 24.15
2020-07-20 25.19 25.01 25.1 25.03 16700.0 24.14
2020-07-17 25.0 24.9 24.94 25.0 10700.0 24.11
2020-07-16 25.2 24.7 25.2 25.04 3900.0 24.15
2020-07-15 25.05 24.94 25.03 25.05 5100.0 24.16
2020-07-14 25.16 24.65 24.8 25.08 3500.0 24.19
2020-07-13 25.26 24.95 25.06 25.05 12800.0 24.16
2020-07-10 25.05 24.82 25.0 25.03 7300.0 24.14
2020-07-09 25.1 24.96 24.96 25.1 1600.0 24.21
2020-07-08 25.1 24.8 24.95 25.03 3700.0 24.14
2020-07-07 25.16 24.75 24.78 24.92 15000.0 24.04
2020-07-06 25.1 24.75 24.88 24.88 9000.0 24.0
2020-07-02 25.24 24.17 24.98 24.94 7700.0 24.06
2020-07-01 25.0 24.7 25.0 24.91 4400.0 24.03
2020-06-30 25.11 24.04 24.2 24.99 35600.0 24.1
2020-06-29 24.2 23.94 24.07 24.0 5600.0 23.15
2020-06-26 24.74 23.82 24.74 23.95 33700.0 23.1
2020-06-25 24.97 24.51 24.79 24.58 11800.0 23.71
2020-06-24 24.86 24.67 24.75 24.67 2300.0 23.8
2020-06-23 24.99 24.62 24.92 24.99 8900.0 24.1
2020-06-22 24.93 24.25 24.37 24.93 7600.0 24.05
2020-06-19 24.53 24.12 24.45 24.53 10300.0 23.66
2020-06-18 24.05 23.92 23.98 24.05 18100.0 23.2
2020-06-17 24.16 23.76 23.8 24.05 17300.0 23.2
2020-06-16 24.19 23.62 23.62 23.95 26200.0 23.1
2020-06-15 24.15 23.28 23.28 23.5 27500.0 22.67
2020-06-12 24.84 23.99 24.83 24.06 13800.0 23.21
2020-06-11 24.99 23.51 24.12 24.27 4600.0 23.41
2020-06-10 24.93 24.73 24.73 24.93 8400.0 24.05
2020-06-09 25.0 24.68 24.68 24.93 4800.0 24.05
2020-06-08 24.99 24.39 24.39 24.99 3500.0 24.1
2020-06-05 25.07 24.93 25.07 24.93 5000.0 24.05
2020-06-04 25.11 24.85 25.02 24.92 7200.0 24.03
2020-06-03 25.2 24.98 25.19 25.2 9700.0 24.31
2020-06-02 25.17 25.01 25.15 25.14 9400.0 24.25
2020-06-01 25.15 24.6 24.6 25.09 19700.0 24.2
2020-05-29 25.07 24.12 24.5 25.07 61500.0 24.18
2020-05-28 24.95 24.46 24.5 24.75 23900.0 23.43
2020-05-27 24.44 23.83 24.25 24.36 19700.0 23.06
2020-05-26 24.35 24.0 24.08 24.33 5400.0 23.04
2020-05-22 23.88 23.35 23.35 23.88 7700.0 22.6
2020-05-21 23.59 22.72 23.5 23.42 15800.0 22.17
2020-05-20 23.7 23.06 23.06 23.6 5600.0 22.34
2020-05-19 23.47 22.95 22.95 23.43 14100.0 22.18
2020-05-18 22.87 21.39 21.84 22.86 17300.0 21.64
2020-05-15 21.86 21.11 21.11 21.39 8500.0 20.25
2020-05-14 22.6 20.02 22.6 21.63 38500.0 20.48
2020-05-13 23.45 22.76 23.2 22.85 18300.0 21.63
2020-05-12 23.88 23.13 23.65 23.28 7700.0 22.04
2020-05-11 23.64 23.0 23.09 23.42 10500.0 22.17
2020-05-08 23.52 23.24 23.37 23.45 2700.0 22.2
2020-05-07 23.3 22.81 23.14 23.2 15400.0 21.96
2020-05-06 23.2 22.6 22.6 23.15 13600.0 21.91
2020-05-05 23.26 22.42 22.6 23.25 11700.0 22.01
2020-05-04 22.62 22.11 22.6 22.45 4100.0 21.26
2020-05-01 22.99 21.76 22.51 22.32 9300.0 21.13
2020-04-30 23.2 22.3 22.6 22.91 14500.0 21.69
2020-04-29 22.96 22.5 22.52 22.74 15300.0 21.53
2020-04-28 22.45 21.98 21.98 22.45 4500.0 21.25
2020-04-27 21.89 21.19 21.2 21.89 3900.0 20.72
2020-04-24 21.2 20.91 21.19 21.11 7600.0 19.98
2020-04-23 21.55 20.97 21.55 21.1 4400.0 19.97
2020-04-22 21.72 21.2 21.72 21.2 7600.0 20.07
2020-04-21 21.79 20.79 21.73 21.04 10900.0 19.92
2020-04-20 21.85 21.04 21.12 21.4 8000.0 20.26
2020-04-17 21.93 21.4 21.53 21.93 10000.0 20.76
2020-04-16 22.33 21.51 21.51 21.64 5700.0 20.49
2020-04-15 22.29 21.27 22.29 21.82 7900.0 20.66
2020-04-14 22.25 21.12 21.41 22.25 35700.0 21.06
2020-04-13 21.89 20.75 21.89 21.46 8900.0 20.32
2020-04-09 21.9 20.81 21.02 21.5 22100.0 20.35
2020-04-08 20.9 19.37 19.72 20.44 16100.0 19.35
2020-04-07 19.6 18.5 19.0 19.54 17500.0 18.5
2020-04-06 18.5 17.81 18.26 18.23 6700.0 17.26
2020-04-03 17.84 17.0 17.74 17.84 19000.0 16.89
2020-04-02 18.61 17.12 17.14 17.96 14700.0 17.0
2020-04-01 18.95 17.3 18.91 17.35 19200.0 16.42
2020-03-31 19.42 18.86 19.26 18.86 4700.0 17.85
2020-03-30 18.81 17.75 18.25 18.78 10400.0 17.78
2020-03-27 19.0 18.23 19.0 18.87 9200.0 17.86
2020-03-26 19.34 17.15 17.36 19.2 39400.0 18.18
2020-03-25 17.48 15.55 15.65 17.06 25500.0 16.15
2020-03-24 16.96 14.75 15.85 15.65 12400.0 14.82
2020-03-23 16.14 12.93 16.14 13.6 16600.0 12.87
2020-03-20 17.27 13.74 13.74 15.3 61200.0 14.48
2020-03-19 15.01 10.0 10.5 12.01 99600.0 11.37
2020-03-18 18.41 9.6 18.41 9.85 110500.0 9.32
2020-03-17 20.97 19.37 19.37 19.4 21400.0 18.37
2020-03-16 20.69 10.8 10.8 20.0 22700.0 18.93
2020-03-13 23.0 21.0 22.23 22.0 20900.0 20.83
2020-03-12 23.01 16.24 23.01 19.88 77600.0 18.82
2020-03-11 24.55 23.39 24.32 23.39 25700.0 22.14
2020-03-10 24.82 24.0 24.1 24.71 50500.0 23.39
2020-03-09 24.89 22.99 24.88 23.98 37500.0 22.7
2020-03-06 25.26 25.01 25.15 25.1 23000.0 23.76
2020-03-05 25.41 25.25 25.25 25.3 6200.0 23.95
2020-03-04 25.63 25.26 25.33 25.31 17900.0 23.96
2020-03-03 25.77 25.22 25.4 25.22 35800.0 23.87
2020-03-02 25.6 25.0 25.3 25.4 14300.0 24.05
2020-02-28 25.34 24.6 25.03 25.28 13000.0 23.93
2020-02-27 25.5 25.25 25.36 25.3 16700.0 23.95
2020-02-26 25.99 25.68 25.68 25.93 16100.0 24.11
2020-02-25 26.1 25.51 26.05 25.71 23500.0 23.91
2020-02-24 26.19 26.0 26.16 26.05 15300.0 24.22
2020-02-21 26.19 26.1 26.1 26.16 11100.0 24.33
2020-02-20 26.18 26.09 26.14 26.18 3800.0 24.34
2020-02-19 26.15 26.03 26.03 26.11 6900.0 24.28
2020-02-18 26.13 26.02 26.02 26.07 14200.0 24.24