Cohu Historical Data - COHU

COHU Historical Prices

Date Open Close Change Change (%) Low High Volume
Apr 22 2019 14.83 14.83 0.00 +0.00% 14.83 14.83 0
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
Apr 17 2019 15.35 15.07 -0.07 -0.46% 14.98 15.4 297,836
Apr 16 2019 14.79 15.14 0.41 +2.78% 14.79 15.21 253,970
Apr 15 2019 14.84 14.73 -0.09 -0.61% 14.59 14.95 149,867
Apr 12 2019 14.93 14.82 0.03 +0.20% 14.72 14.92 306,029
Apr 11 2019 15.26 14.79 -0.4 -2.63% 14.715 15.31 222,105
Apr 10 2019 15.06 15.19 0.14 +0.93% 14.95 15.245 260,514
Apr 09 2019 15.23 15.05 -0.27 -1.76% 14.98 15.3 352,321
Apr 08 2019 15.03 15.32 0.26 +1.73% 14.91 15.41 322,280
Apr 05 2019 15.28 15.06 -0.15 -0.99% 15 15.49 357,545
Apr 04 2019 15.34 15.21 -0.2 -1.27% 15.19 15.69 459,628
Apr 03 2019 15.46 15.405 0.16 +1.08% 15.21 15.84 459,047
Apr 02 2019 15.13 15.24 0.11 +0.73% 15.05 15.36 392,772
Apr 01 2019 14.99 15.13 0.38 +2.58% 14.96 15.18 224,189
Mar 29 2019 14.74 14.75 0.20 +1.37% 14.61 14.97 276,534
Mar 28 2019 14.43 14.55 0.11 +0.76% 14.21 14.71 876,750
Mar 27 2019 14.55 14.44 -0.14 -0.96% 14.185 14.69 268,257
Mar 26 2019 14.5 14.58 0.18 +1.25% 14.25 14.8 429,024
Mar 25 2019 14.68 14.4 -0.3 -2.04% 14.25 14.79 344,560
Mar 22 2019 15.25 14.7 -0.6 -3.92% 14.65 15.44 473,643
Mar 21 2019 14.62 15.3 0.69 +4.72% 14.59 15.4 674,298
Mar 20 2019 14.84 14.61 -0.19 -1.28% 14.55 14.86 261,127
Mar 19 2019 15.11 14.8 -0.26 -1.73% 14.78 15.35 360,438
Mar 18 2019 15.14 15.06 -0.17 -1.12% 14.77 15.18 445,330
Mar 15 2019 15.51 15.23 -0.2 -1.3% 15.17 15.72 586,784
Mar 14 2019 16.21 15.43 -0.92 -5.63% 15.29 16.265 567,627
Mar 13 2019 16.87 16.35 -1.26 -7.16% 16.145 17.55 795,556
Mar 12 2019 17.49 17.61 0.14 +0.80% 17.25 17.81 335,921
Mar 11 2019 17.15 17.47 0.37 +2.16% 17.1 17.51 130,588
Mar 08 2019 16.94 17.1 -0.03 -0.18% 16.76 17.98 138,169
Mar 07 2019 17.45 17.13 -0.32 -1.83% 16.99 17.46 114,751
Mar 06 2019 17.97 17.45 -0.55 -3.06% 17.45 18 132,007
Mar 05 2019 17.94 18 0.03 +0.17% 17.75 18.2 166,078
Mar 04 2019 18 17.97 0.01 +0.06% 17.83 18.15 110,271
Mar 01 2019 18.1 17.96 0.07 +0.39% 17.74 18.2 178,336
Feb 28 2019 17.87 17.89 0.00 +0.00% 17.64 17.97 218,026
Feb 27 2019 18.38 17.89 -0.59 -3.19% 17.84 18.4 153,091
Feb 26 2019 18.69 18.48 -0.3 -1.6% 18.47 18.92 172,686
Feb 25 2019 18.87 18.78 0.11 +0.56% 18.77 19.21 199,866
Feb 22 2019 18.55 18.675 0.13 +0.67% 18.41 18.68 282,573
Feb 21 2019 18.81 18.55 -0.28 -1.49% 18.42 18.94 149,396
Feb 20 2019 18.62 18.83 0.19 +1.02% 18.62 19 228,957
Feb 19 2019 18.62 18.64 0.00 +0.00% 18.39 18.78 169,267
Feb 18 2019 18.47 18.64 0.00 +0.00% 18.46 18.8 0
Feb 15 2019 18.47 18.64 0.20 +1.08% 18.46 18.8 114,904
Feb 14 2019 18.11 18.44 0.30 +1.65% 18.11 18.62 210,181
Feb 13 2019 18 18.14 0.23 +1.28% 17.83 18.25 178,900
Feb 12 2019 17.83 17.91 0.24 +1.36% 17.83 18.06 164,664
Feb 11 2019 17.74 17.67 -0.06 -0.34% 16.129999 17.88 126,998
Feb 08 2019 17.73 17.73 -0.2 -1.12% 17.71 17.97 123,302
Feb 07 2019 18 17.93 -0.29 -1.59% 15.81 18.34 184,384
Feb 06 2019 17.73 18.22 0.55 +3.11% 17.73 18.42 289,828
Feb 05 2019 17.59 17.67 0.05 +0.28% 17.48 17.96 251,204
Feb 04 2019 17.73 17.62 -0.06 -0.34% 17.49 17.85 171,579
Feb 01 2019 17.53 17.68 0.14 +0.80% 17.47 17.76 133,452
Jan 31 2019 17.47 17.54 -0.12 -0.68% 17.4 17.89 170,555
Jan 30 2019 17.51 17.66 0.40 +2.32% 17.35 17.8 276,367
Jan 29 2019 17.48 17.26 -0.21 -1.2% 17.22 17.6 138,306
Jan 28 2019 17.21 17.47 -0.22 -1.24% 17.21 18.17 266,913
Jan 25 2019 17.19 17.69 0.65 +3.81% 17.19 18 386,625
Jan 24 2019 16.29 17.04 0.87 +5.38% 16.29 17.5 324,487
Jan 23 2019 16.93 16.17 -1.24 -7.12% 15.99 17.49 389,216
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:20190423 05:56:41