Cohu Historical Data - COHU

COHU Historical Prices

Date Open Close Change Change (%) Low High Volume
Jul 16 2019 14.42 14.29 -0.14 -0.97% 14.05 14.5 492,988
Jul 15 2019 14.62 14.43 -0.15 -1.03% 14.18 14.73 164,904
Jul 12 2019 14.3 14.58 0.31 +2.17% 14.3 14.76 258,542
Jul 11 2019 14.3 14.27 0.05 +0.35% 13.95 14.41 420,558
Jul 10 2019 14.7 14.22 -0.33 -2.27% 14.19 14.9 262,049
Jul 09 2019 14.85 14.55 -0.51 -3.39% 13.86 14.88 659,651
Jul 08 2019 15.07 15.06 -0.23 -1.5% 14.72 15.18 292,342
Jul 05 2019 15.5 15.29 -0.31 -1.99% 15.02 15.59 160,628
Jul 04 2019 15.7 15.6 0.00 +0.00% 15.54 15.75 0
Jul 03 2019 15.7 15.6 -0.09 -0.57% 15.54 15.75 336,669
Jul 02 2019 15.86 15.69 -0.29 -1.81% 15.545 15.99 233,254
Jul 01 2019 15.91 15.98 0.55 +3.56% 15.75 16.21 374,724
Jun 28 2019 15.72 15.43 -0.19 -1.22% 15.4 16 522,820
Jun 27 2019 15.31 15.62 0.44 +2.90% 15.31 15.64 188,006
Jun 26 2019 15.26 15.18 0.14 +0.93% 15.15 15.645 99,994
Jun 25 2019 15.39 15.04 -0.29 -1.89% 15.02 15.45 121,739
Jun 24 2019 15.77 15.33 -0.47 -2.97% 15.31 15.77 169,406
Jun 21 2019 15.74 15.8 -0.04 -0.25% 15.51 15.885 257,925
Jun 20 2019 16.1 15.84 0.06 +0.38% 15.71 16.579999 223,595
Jun 19 2019 16.1 15.78 -0.32 -1.99% 15.6854 16.11 143,728
Jun 18 2019 15.65 16.1 0.35 +2.22% 15.65 16.28 212,570
Jun 17 2019 15.74 15.75 0.06 +0.38% 15.615 16.09 138,977
Jun 14 2019 16.36 15.69 -0.77 -4.68% 15.65 16.43 231,426
Jun 13 2019 16.309999 16.46 0.16 +0.98% 16.2219 16.55 129,157
Jun 12 2019 16.68 16.3 -0.38 -2.28% 16.04 16.76 146,872
Jun 11 2019 17.55 16.68 -0.62 -3.58% 16.62 17.66 278,130
Jun 10 2019 16.59 17.3 0.79 +4.78% 16.51 17.35 288,713
Jun 07 2019 16.42 16.51 0.23 +1.41% 16.305 16.66 421,051
Jun 06 2019 15.68 16.28 0.52 +3.30% 15.65 16.309999 364,372
Jun 05 2019 15.49 15.76 0.27 +1.74% 15.17 15.8 251,628
Jun 04 2019 14.94 15.49 0.77 +5.23% 14.75 15.53 618,020
Jun 03 2019 14.64 14.72 0.17 +1.17% 14.52 14.82 294,442
May 31 2019 14.47 14.55 -0.05 -0.34% 14.2295 14.65 435,277
May 30 2019 14.57 14.6 0.02 +0.14% 14.1 14.86 178,129
May 29 2019 14.7 14.58 -0.29 -1.95% 14.44 14.84 169,487
May 28 2019 14.81 14.87 0.16 +1.09% 14.48 14.98 210,346
May 27 2019 14.63 14.71 0.00 +0.00% 14.44 14.85 0
May 24 2019 14.63 14.71 0.18 +1.24% 14.44 14.85 255,943
May 23 2019 14.86 14.53 -0.55 -3.65% 14.29 14.9 302,380
May 22 2019 15.16 15.08 -0.3 -1.95% 14.92 15.42 126,105
May 21 2019 15.44 15.38 0.17 +1.12% 15.24 15.48 139,365
May 20 2019 15.35 15.21 -0.5 -3.18% 15.05 15.54 286,955
May 17 2019 16.129999 15.71 -0.63 -3.86% 15.615 16.37 214,975
May 16 2019 16.55 16.34 -0.31 -1.86% 16.28 16.55 395,752
May 15 2019 16.35 16.649999 -0.02 -0.12% 16.195 16.78 455,526
May 14 2019 16.469999 16.67 0.39 +2.40% 16.219999 16.76 286,994
May 13 2019 17.2 16.28 -1.42 -8.02% 16.149999 17.28 286,641
May 10 2019 17.86 17.7 -0.22 -1.23% 17.45 17.91 312,415
May 09 2019 17.79 17.92 -0.08 -0.44% 17.26 18 525,742
May 08 2019 19.14 18 -1.21 -6.3% 18 19.6999 670,498
May 07 2019 16.579999 19.21 3.74 +24.18% 16.16 20.0496 2,218,802
May 06 2019 14.88 15.47 0.05 +0.32% 14.63 15.56 486,864
May 03 2019 14.88 15.42 0.63 +4.26% 14.82 15.45 573,049
May 02 2019 14.66 14.79 0.10 +0.68% 14.59 14.98 465,817
May 01 2019 14.9 14.69 -0.14 -0.94% 14.69 15.25 432,401
Apr 30 2019 14.69 14.83 0.15 +1.02% 14.5283 14.86 256,960
Apr 29 2019 14.73 14.68 -0.04 -0.27% 14.64 14.92 324,162
Apr 26 2019 14.09 14.72 0.28 +1.94% 14.09 14.73 291,559
Apr 25 2019 14.81 14.44 -0.35 -2.37% 14.43 14.9 332,592
Apr 24 2019 14.85 14.79 -0.03 -0.2% 14.75 15.21 393,927
Apr 23 2019 14.75 14.82 0.10 +0.68% 14.73 15.13 363,427
Apr 22 2019 14.8 14.72 -0.11 -0.74% 14.62 14.89 267,368
Apr 19 2019 15.02 14.83 0.00 +0.00% 14.8 15.26 0
Apr 18 2019 15.02 14.83 -0.24 -1.59% 14.8 15.26 285,779
Your Recent History
NASDAQ
COHU
Cohu
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20190717 22:26:27