FinancialContent is the trusted provider of stock market information to the media industry.
Cohu Inc (NQ: COHU)
12.44 USD  -0.28 (-2.20%)
Official Closing Price  /  Updated: 4:36 PM EDT, Aug 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 20, 2019 12.67 12.76 12.39 12.44 441,808 -0.28(-2.20%)
Aug 19, 2019 12.92 13.13 12.71 12.72 254,613 +0.01(+0.08%)
Aug 16, 2019 12.56 12.82 12.46 12.71 376,100 +0.17(+1.36%)
Aug 15, 2019 12.62 12.78 12.43 12.54 270,952 -0.01(-0.08%)
Aug 14, 2019 12.69 12.80 12.39 12.55 338,840 -0.51(-3.91%)
Aug 13, 2019 13.17 13.54 12.98 13.06 339,704 -0.21(-1.58%)
Aug 12, 2019 13.08 13.39 13.07 13.27 462,871 +0.19(+1.45%)
Aug 09, 2019 13.34 13.45 12.73 13.08 521,900 -0.35(-2.61%)
Aug 08, 2019 12.99 13.54 12.81 13.43 555,753 +0.59(+4.60%)
Aug 07, 2019 12.66 12.95 12.41 12.84 661,422 -0.14(-1.08%)
Aug 06, 2019 13.51 14.31 12.86 12.98 1,588,270 -1.33(-9.29%)
Aug 05, 2019 14.55 14.62 14.16 14.31 468,459 -0.61(-4.09%)
Aug 02, 2019 15.22 15.26 14.77 14.92 511,500 -0.45(-2.93%)
Aug 01, 2019 15.09 15.94 15.09 15.37 522,146 +0.21(+1.39%)
Jul 31, 2019 15.75 15.75 15.11 15.16 363,146 -0.56(-3.56%)
Jul 30, 2019 15.51 15.85 15.50 15.72 175,309 +0.02(+0.13%)
Jul 29, 2019 15.67 15.73 15.19 15.70 198,245 +0.00(+0.03%)
Jul 26, 2019 15.42 15.84 15.40 15.70 364,200 +0.16(+1.00%)
Jul 25, 2019 16.07 16.14 15.50 15.54 416,754 -0.60(-3.72%)
Jul 24, 2019 15.22 16.32 15.09 16.14 618,736 +1.17(+7.82%)
Jul 23, 2019 14.91 15.09 14.61 14.97 229,885 +0.09(+0.60%)
Jul 22, 2019 14.16 14.98 14.16 14.88 632,253 +0.85(+6.06%)
Jul 19, 2019 14.31 14.40 13.92 14.03 282,600 -0.30(-2.09%)
Jul 18, 2019 14.39 14.60 14.29 14.33 176,973 -0.06(-0.42%)
Jul 17, 2019 14.43 14.53 14.29 14.39 384,047 +0.10(+0.70%)
Jul 16, 2019 14.42 14.50 14.05 14.29 507,457 -0.14(-0.97%)
Jul 15, 2019 14.62 14.73 14.18 14.43 166,468 -0.15(-1.03%)
Jul 12, 2019 14.30 14.76 14.30 14.58 259,900 +0.31(+2.17%)
Jul 11, 2019 14.30 14.41 13.95 14.27 421,501 +0.05(+0.35%)
Jul 10, 2019 14.70 14.90 14.19 14.22 263,329 -0.33(-2.27%)
Jul 09, 2019 14.85 14.88 13.86 14.55 790,922 -0.45(-3.00%)
Jul 08, 2019 15.07 15.18 14.72 15.00 294,128 -0.29(-1.90%)
Jul 05, 2019 15.50 15.59 15.02 15.29 160,800 -0.31(-1.99%)
Jul 03, 2019 15.70 15.75 15.54 15.60 336,600 -0.09(-0.57%)
Jul 02, 2019 15.86 15.99 15.54 15.69 241,757 -0.29(-1.81%)
Jul 01, 2019 15.91 16.21 15.75 15.98 384,356 +0.55(+3.56%)
Jun 28, 2019 15.72 16.00 15.40 15.43 976,900 -0.19(-1.22%)
Jun 27, 2019 15.31 15.64 15.31 15.62 195,209 +0.44(+2.90%)
Jun 26, 2019 15.26 15.64 15.15 15.18 103,323 +0.14(+0.93%)
Jun 25, 2019 15.39 15.45 15.02 15.04 124,837 -0.29(-1.89%)
Jun 24, 2019 15.77 15.77 15.31 15.33 172,835 -0.43(-2.73%)
Jun 21, 2019 15.74 15.88 15.51 15.76 263,900 -0.08(-0.51%)
Jun 20, 2019 16.10 16.58 15.71 15.84 228,481 +0.06(+0.38%)
Jun 19, 2019 16.10 16.11 15.69 15.78 146,985 -0.32(-1.99%)
Jun 18, 2019 15.65 16.28 15.65 16.10 217,082 +0.35(+2.22%)
Jun 17, 2019 15.74 16.09 15.62 15.75 142,288 +0.06(+0.38%)
Jun 14, 2019 16.36 16.43 15.65 15.69 236,000 -0.77(-4.68%)
Jun 13, 2019 16.31 16.55 16.22 16.46 132,986 +0.16(+0.98%)
Jun 12, 2019 16.68 16.76 16.04 16.30 152,043 -0.38(-2.28%)
Jun 11, 2019 17.55 17.66 16.62 16.68 282,210 -0.62(-3.58%)
Jun 10, 2019 16.59 17.35 16.51 17.30 291,580 +0.79(+4.78%)
Jun 07, 2019 16.42 16.66 16.30 16.51 424,200 +0.23(+1.41%)
Jun 06, 2019 15.68 16.31 15.65 16.28 365,863 +0.52(+3.30%)
Jun 05, 2019 15.49 15.80 15.17 15.76 251,801 +0.27(+1.74%)
Jun 04, 2019 14.94 15.53 14.75 15.49 621,548 +0.77(+5.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.