Quantcast
COHU

Historical Stock Prices

$24.22
*  
0.22
0.9%
Get COHU Alerts
*Delayed - data as of May 25, 2018  -  Find a broker to begin trading COHU now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
 
 
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 25-FEB-2018 TO 25-MAY-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.
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
04/16/2018 23.56 23.56 23.12 23.44 105,924
04/13/2018 23.5 23.6 23.27 23.4 87,222
04/12/2018 23.29 23.45 23.17 23.41 74,618
04/11/2018 22.97 23.44 22.97 23.16 86,770
04/10/2018 22.75 23.34 22.6688 23.1 200,909
04/09/2018 22.6 22.9298 22.32 22.36 153,073
04/06/2018 22.4 22.98 22.26 22.41 191,052
04/05/2018 23.08 23.44 22.45 22.64 144,779
04/04/2018 22.06 22.9343 22 22.82 113,210
04/03/2018 22.46 22.67 22.13 22.55 178,343
04/02/2018 22.71 22.955 22.13 22.23 191,155
03/29/2018 22.69 23.25 22.2 22.81 371,212
03/28/2018 22.9 22.93 22.3 22.48 241,040
03/27/2018 24.43 24.64 22.784 22.91 220,746
03/26/2018 23.94 24.8197 23.87 24.38 197,638
03/23/2018 24.51 24.725 23.37 23.47 350,339
03/22/2018 24.46 24.78 24.3086 24.48 329,019
03/21/2018 22.83 24.8834 22.83 24.71 388,032
03/20/2018 22.41 22.92 22.3356 22.76 160,985
03/19/2018 22.59 22.73 22.145 22.4 208,497
03/16/2018 22.59 22.98 22.255 22.65 345,475
03/15/2018 22.24 22.833 22.15 22.59 133,602
03/14/2018 22.27 22.3 21.83 22.11 206,708
03/13/2018 22.47 22.77 22.03 22.15 145,893
03/12/2018 22.36 22.49 22.13 22.31 154,005
03/09/2018 21.68 22.34 21.68 22.26 166,032
03/08/2018 21.47 21.66 21.25 21.46 107,542
03/07/2018 20.82 21.52 20.82 21.47 333,934
03/06/2018 20.43 21.13 20.34 20.97 202,075
03/05/2018 20.14 20.58 19.95 20.37 301,188
03/02/2018 19.76 20.15 19.58 20.07 137,267
03/01/2018 20.04 20.43 19.65 19.99 262,656
02/28/2018 19.91 20.2 19.41 20.03 296,245
02/27/2018 20.23 20.3817 19.73 19.75 269,006
02/26/2018 19.61 20.41 19.5 20.26 377,697
*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