Quantcast
COHU

Cohu, Inc. Common Stock Historical Stock Prices

$25.7
*  
0.05
0.19%
Get COHU Alerts
*Delayed - data as of Jul. 18, 2018 10:57 ET  -  Find a broker to begin trading COHU now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    COHU Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-APR-2018 TO 17-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:57 25.74 25.99 25.61 25.70 265,753
07/17/2018 25.32 25.78 25.22 25.75 133,323
07/16/2018 25.21 25.52 25.05 25.45 125,620
07/13/2018 25.19 25.4 24.99 25.24 230,590
07/12/2018 24.89 25.36 24.47 25.2 217,914
07/11/2018 26.16 26.16 24.53 24.81 466,131
07/10/2018 26 26.66 25.93 26.25 298,978
07/09/2018 25.38 25.96 25.13 25.93 216,496
07/06/2018 24.37 25.18 24.19 25.14 214,720
07/05/2018 24.06 24.47 24.06 24.46 135,718
07/03/2018 24.47 24.5 23.75 23.83 329,914
07/02/2018 24.36 24.48 24.01 24.47 216,952
06/29/2018 23.59 24.65 23.535 24.51 525,361
06/28/2018 23.77 23.83 23.2 23.45 261,342
06/27/2018 24.49 24.5797 23.82 23.82 299,020
06/26/2018 24.47 24.61 24.08 24.35 449,712
06/25/2018 25 25 23.82 24.33 290,260
06/22/2018 25.39 25.88 24.8686 25.18 466,034
06/21/2018 24.88 25.39 24.57 25.34 257,416
06/20/2018 24.84 24.91 24.3863 24.85 201,186
06/19/2018 24.6 24.83 24.34 24.71 227,705
06/18/2018 25.13 25.36 24.78 24.8 263,489
06/15/2018 25.07 25.23 24.78 25.22 308,215
06/14/2018 25.21 25.37 24.87 25.25 182,587
06/13/2018 24.99 25.27 24.72 25.22 299,178
06/12/2018 24.66 24.97 24.33 24.96 231,412
06/11/2018 24.95 25.28 24.47 24.54 310,052
06/08/2018 25.44 25.44 24.62 24.97 305,243
06/07/2018 25.9 25.9 25.28 25.53 422,843
06/06/2018 25.32 25.96 25.08 25.93 397,517
06/05/2018 24.67 25.28 24.4275 25.25 331,585
06/04/2018 24.74 24.74 24.29 24.56 250,951
06/01/2018 24.16 24.54 24.02 24.46 198,437
05/31/2018 24.3 24.65 23.945 24.02 204,708
05/30/2018 24.45 24.66 24.22 24.25 279,658
05/29/2018 23.8 24.58 23.7 24.26 374,395
05/25/2018 24.31 24.57 24.21 24.24 376,670
05/24/2018 24.42 24.61 24.25 24.44 334,883
05/23/2018 24 24.505 23.95 24.47 346,550
05/22/2018 23.67 24.25 23.67 24.19 302,276
05/21/2018 22.8 23.67 22.8 23.58 325,716
05/18/2018 23.03 23.03 22.16 22.73 493,859
05/17/2018 23.37 23.46 22.96 23.03 232,868
05/16/2018 23.3 23.53 23.04 23.32 312,784
05/15/2018 23.5 23.59 23.08 23.21 279,047
05/14/2018 23.75 23.96 23.31 23.51 397,197
05/11/2018 23.38 23.9 23.08 23.63 516,972
05/10/2018 22.63 23.53 22.46 23.34 717,928
05/09/2018 21.87 22.78 21.7 22.75 1,015,895
05/08/2018 23.45 24.4092 20.21 21.87 1,545,516
05/07/2018 22.61 23.42 22.45 23.35 259,392
05/04/2018 21.99 22.7 21.94 22.6 131,623
05/03/2018 21.9 22.29 21.81 22.06 242,411
05/02/2018 21.69 22.28 21.69 21.98 195,080
05/01/2018 21.33 21.79 21.25 21.71 127,373
04/30/2018 21.66 21.94 21.38 21.4 110,623
04/27/2018 22.14 22.14 21.43 21.59 146,500
04/26/2018 21.87 22.23 21.2255 22.03 127,987
04/25/2018 22.04 22.29 21.23 21.7 120,553
04/24/2018 22.34 22.76 22.01 22.17 211,901
04/23/2018 22.4 22.55 22.14 22.23 227,468
04/20/2018 22.29 22.54 22.08 22.31 253,961
04/19/2018 23.5 23.75 22.32 22.4 171,260
04/18/2018 23.75 23.87 23.25 23.67 295,895
04/17/2018 23.61 23.925 23.53 23.77 106,389
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio