Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
COUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 7.60 | -0.01 | -0.13% | 7.67 | 7.68 | 7.49 | 2,530,890 |
| May 30 2024 | 7.61 | -0.07 | -0.91% | 7.66 | 7.81 | 7.55 | 2,906,507 |
| May 29 2024 | 7.68 | -0.17 | -2.17% | 7.73 | 7.784 | 7.61 | 2,164,433 |
| May 28 2024 | 7.85 | 0.16 | 2.08% | 7.71 | 7.91 | 7.63 | 3,455,567 |
| May 24 2024 | 7.69 | -0.16 | -2.04% | 7.85 | 7.92 | 7.66 | 1,958,197 |
| May 23 2024 | 7.85 | -0.14 | -1.75% | 8.05 | 8.055 | 7.79 | 2,001,772 |
| May 22 2024 | 7.99 | -0.25 | -3.03% | 8.29 | 8.29 | 7.97 | 1,921,368 |
| May 21 2024 | 8.24 | -0.38 | -4.41% | 8.56 | 8.60 | 8.20 | 2,006,428 |
| May 20 2024 | 8.62 | 0.13 | 1.53% | 8.51 | 8.66 | 8.35 | 2,923,815 |
| May 17 2024 | 8.49 | -0.22 | -2.53% | 8.74 | 8.745 | 8.45 | 2,115,786 |
| May 16 2024 | 8.71 | -0.25 | -2.79% | 8.97 | 9.05 | 8.67 | 2,609,122 |
| May 15 2024 | 8.96 | 0.13 | 1.47% | 8.92 | 8.99 | 8.80 | 1,894,055 |
| May 14 2024 | 8.83 | 0.14 | 1.61% | 8.80 | 8.905 | 8.75 | 2,379,546 |
| May 13 2024 | 8.69 | -0.14 | -1.59% | 8.87 | 8.91 | 8.65 | 1,799,283 |
| May 10 2024 | 8.83 | -0.31 | -3.39% | 9.14 | 9.15 | 8.80 | 1,579,230 |
| May 09 2024 | 9.14 | -0.16 | -1.72% | 9.32 | 9.35 | 9.05 | 2,133,943 |
| May 08 2024 | 9.30 | -0.38 | -3.93% | 9.58 | 9.665 | 9.225 | 2,107,890 |
| May 07 2024 | 9.68 | 0.10 | 1.04% | 9.58 | 9.825 | 9.52 | 2,190,945 |
| May 06 2024 | 9.58 | -0.03 | -0.31% | 9.68 | 9.82 | 9.56 | 2,437,158 |
| May 03 2024 | 9.61 | 0.08 | 0.84% | 9.74 | 10.02 | 9.60 | 2,764,610 |
| May 02 2024 | 9.53 | -0.24 | -2.46% | 9.82 | 9.82 | 9.46 | 3,484,509 |
| May 01 2024 | 9.77 | -0.45 | -4.40% | 10.29 | 10.32 | 9.68 | 4,697,372 |
| Apr 30 2024 | 10.22 | -1.67 | -14.05% | 9.98 | 10.81 | 9.85 | 8,185,201 |
| Apr 29 2024 | 11.89 | -0.08 | -0.67% | 12.16 | 12.20 | 11.65 | 4,347,609 |
| Apr 26 2024 | 11.97 | 0.22 | 1.87% | 11.81 | 12.04 | 11.71 | 2,101,987 |
| Apr 25 2024 | 11.75 | -0.17 | -1.43% | 11.80 | 11.885 | 11.63 | 1,663,077 |
| Apr 24 2024 | 11.92 | -0.20 | -1.65% | 12.13 | 12.22 | 11.8709 | 2,040,639 |
| Apr 23 2024 | 12.12 | -0.11 | -0.90% | 12.22 | 12.37 | 12.08 | 1,548,327 |
| Apr 22 2024 | 12.23 | 0.28 | 2.34% | 12.02 | 12.36 | 11.97 | 2,065,244 |
| Apr 19 2024 | 11.95 | 0.05 | 0.42% | 11.80 | 12.33 | 11.75 | 2,522,391 |
| Apr 18 2024 | 11.90 | 0.07 | 0.59% | 11.87 | 12.15 | 11.76 | 2,257,313 |
| Apr 17 2024 | 11.83 | -0.15 | -1.25% | 12.10 | 12.21 | 11.82 | 2,097,701 |
| Apr 16 2024 | 11.98 | -0.42 | -3.39% | 12.085 | 12.27 | 11.96 | 2,461,145 |
| Apr 15 2024 | 12.40 | -0.70 | -5.34% | 13.03 | 13.11 | 12.33 | 2,241,793 |
| Apr 12 2024 | 13.10 | -0.01 | -0.08% | 13.00 | 13.245 | 12.91 | 2,672,180 |
| Apr 11 2024 | 13.11 | -0.09 | -0.68% | 13.26 | 13.29 | 13.00 | 2,042,472 |
| Apr 10 2024 | 13.20 | -0.35 | -2.58% | 13.24 | 13.39 | 13.12 | 1,883,841 |
| Apr 09 2024 | 13.55 | -0.01 | -0.07% | 13.61 | 13.735 | 13.475 | 871,227 |
| Apr 08 2024 | 13.56 | -0.28 | -2.02% | 13.86 | 13.905 | 13.555 | 1,161,326 |
| Apr 05 2024 | 13.84 | 0.19 | 1.39% | 13.58 | 14.01 | 13.58 | 1,790,725 |
| Apr 04 2024 | 13.65 | 0.10 | 0.74% | 13.72 | 14.04 | 13.64 | 1,774,386 |
| Apr 03 2024 | 13.55 | -0.19 | -1.38% | 13.62 | 13.86 | 13.51 | 2,064,052 |
| Apr 02 2024 | 13.74 | -0.16 | -1.15% | 13.73 | 13.96 | 13.70 | 1,572,401 |
| Apr 01 2024 | 13.90 | -0.12 | -0.86% | 14.04 | 14.14 | 13.89 | 1,338,309 |
| Mar 28 2024 | 14.02 | -0.05 | -0.36% | 14.08 | 14.29 | 13.98 | 1,524,445 |
| Mar 27 2024 | 14.07 | 0.17 | 1.22% | 13.99 | 14.315 | 13.915 | 1,430,580 |
| Mar 26 2024 | 13.90 | -0.03 | -0.22% | 14.01 | 14.04 | 13.81 | 1,758,251 |
| Mar 25 2024 | 13.93 | -0.02 | -0.14% | 13.97 | 14.09 | 13.89 | 1,254,873 |
| Mar 22 2024 | 13.95 | -0.45 | -3.13% | 14.39 | 14.42 | 13.93 | 949,690 |
| Mar 21 2024 | 14.40 | -0.13 | -0.89% | 14.59 | 14.629 | 14.37 | 1,234,962 |
| Mar 20 2024 | 14.53 | 0.31 | 2.18% | 14.25 | 14.64 | 14.1717 | 898,339 |
| Mar 19 2024 | 14.22 | -0.14 | -0.97% | 14.29 | 14.41 | 14.065 | 1,417,739 |
| Mar 18 2024 | 14.36 | 0.18 | 1.27% | 14.41 | 14.53 | 14.15 | 1,701,236 |
| Mar 15 2024 | 14.18 | -0.28 | -1.94% | 14.44 | 14.46 | 13.985 | 1,990,976 |
| Mar 14 2024 | 14.46 | -0.28 | -1.90% | 14.77 | 14.85 | 14.30 | 1,341,784 |
| Mar 13 2024 | 14.74 | 0.12 | 0.82% | 14.65 | 14.98 | 14.61 | 1,180,286 |
| Mar 12 2024 | 14.62 | -0.31 | -2.08% | 14.89 | 14.92 | 14.61 | 809,366 |
| Mar 11 2024 | 14.93 | -0.24 | -1.58% | 15.17 | 15.335 | 14.89 | 895,623 |
| Mar 08 2024 | 15.17 | 0.13 | 0.86% | 15.12 | 15.40 | 15.04 | 1,216,909 |
| Mar 07 2024 | 15.04 | 0.04 | 0.27% | 15.09 | 15.28 | 14.95 | 1,317,601 |
| Mar 06 2024 | 15.00 | 0.00 | 0.00% | 15.19 | 15.19 | 14.83 | 1,434,251 |
| Mar 05 2024 | 15.00 | -0.39 | -2.53% | 15.25 | 15.27 | 14.92 | 1,771,248 |
| Mar 04 2024 | 15.39 | -0.54 | -3.39% | 15.97 | 15.97 | 15.27 | 1,191,874 |
