Cohu Inc (NQ: COHU )

36.35 USD +1.15 (+3.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 20.31 21.20 20.30 20.40 148,000 -0.19(-0.92%)
Jan 29, 2004 21.10 21.65 19.90 20.59 423,800 -0.26(-1.25%)
Jan 28, 2004 21.30 21.95 20.71 20.85 110,500 -0.44(-2.06%)
Jan 27, 2004 22.11 22.11 21.23 21.29 89,000 -0.79(-3.58%)
Jan 26, 2004 21.30 22.08 21.26 22.08 76,700 +0.36(+1.66%)
Jan 23, 2004 21.70 21.90 20.89 21.72 121,200 +0.07(+0.32%)
Jan 22, 2004 22.26 22.63 21.54 21.65 94,300 -0.58(-2.61%)
Jan 21, 2004 22.57 22.57 21.79 22.23 210,500 -0.66(-2.88%)
Jan 20, 2004 22.56 22.90 22.12 22.89 81,300 +0.67(+3.02%)
Jan 16, 2004 22.41 22.71 22.09 22.22 147,100 -0.28(-1.24%)
Jan 15, 2004 21.95 22.50 21.54 22.50 121,263 +0.30(+1.35%)
Jan 14, 2004 21.48 22.20 21.23 22.20 127,369 +0.41(+1.88%)
Jan 13, 2004 21.90 21.90 20.97 21.79 110,821 -0.06(-0.27%)
Jan 12, 2004 21.23 21.86 21.08 21.85 113,984 +0.63(+2.97%)
Jan 09, 2004 21.11 21.51 20.77 21.22 141,989 +0.00(+0.00%)
Jan 08, 2004 20.69 21.27 19.89 21.22 158,999 +0.42(+2.02%)
Jan 07, 2004 19.98 20.80 19.76 20.80 124,623 +0.55(+2.72%)
Jan 06, 2004 20.08 20.59 20.08 20.25 82,000 -0.26(-1.27%)
Jan 05, 2004 19.74 20.53 19.65 20.51 93,400 +0.91(+4.64%)
Jan 02, 2004 19.22 20.23 19.09 19.60 118,200 +0.41(+2.14%)
Dec 31, 2003 19.83 20.05 19.00 19.19 122,000 -0.62(-3.13%)
Dec 30, 2003 19.77 19.93 19.42 19.81 48,013 +0.04(+0.20%)
Dec 29, 2003 19.19 19.85 19.18 19.77 56,816 +0.62(+3.24%)
Dec 26, 2003 19.23 19.27 19.00 19.15 12,819 +0.02(+0.10%)
Dec 24, 2003 19.35 19.52 19.12 19.13 15,767 -0.42(-2.15%)
Dec 23, 2003 18.85 19.59 18.85 19.55 130,479 +0.48(+2.52%)
Dec 22, 2003 18.87 19.28 18.63 19.07 67,045 +0.09(+0.47%)
Dec 19, 2003 19.46 19.56 18.56 18.98 282,179 -0.35(-1.81%)
Dec 18, 2003 18.75 19.47 18.75 19.33 61,918 +0.58(+3.09%)
Dec 17, 2003 18.92 19.20 18.71 18.75 74,122 -0.33(-1.73%)
Dec 16, 2003 19.21 19.59 18.80 19.08 172,061 -0.17(-0.88%)
Dec 15, 2003 19.90 19.99 19.22 19.25 161,084 -0.25(-1.28%)
Dec 12, 2003 19.20 19.54 19.01 19.50 78,937 +0.25(+1.30%)
Dec 11, 2003 18.52 19.27 18.36 19.25 110,500 +0.90(+4.90%)
Dec 10, 2003 18.95 19.08 18.11 18.35 197,854 -0.61(-3.22%)
Dec 09, 2003 19.76 19.81 18.93 18.96 95,310 -0.50(-2.57%)
Dec 08, 2003 19.35 20.18 19.35 19.46 79,876 -0.03(-0.15%)
Dec 05, 2003 20.17 20.10 19.70 19.49 47,989 -0.68(-3.37%)
Dec 04, 2003 19.84 20.27 19.26 20.17 153,955 +0.29(+1.46%)
Dec 03, 2003 20.63 20.94 19.88 19.88 105,388 -0.82(-3.96%)
Dec 02, 2003 21.12 21.29 20.70 20.70 91,949 -0.40(-1.90%)
Dec 01, 2003 21.14 21.35 20.66 21.10 95,556 +0.04(+0.19%)
Nov 28, 2003 20.91 21.06 20.73 21.06 27,944 +0.41(+1.99%)
Nov 26, 2003 21.00 21.46 20.50 20.65 76,527 -0.43(-2.04%)
Nov 25, 2003 21.04 21.29 20.81 21.08 102,000 -0.04(-0.19%)
Nov 24, 2003 19.49 21.15 19.35 21.12 265,432 +1.65(+8.47%)
Nov 21, 2003 19.96 20.03 19.05 19.47 130,983 -0.33(-1.67%)
Nov 20, 2003 19.73 19.91 19.37 19.80 143,426 -0.12(-0.60%)
Nov 19, 2003 19.44 19.92 18.91 19.92 168,782 +0.35(+1.79%)
Nov 18, 2003 19.36 20.06 19.27 19.57 87,867 +0.12(+0.62%)
Nov 17, 2003 19.67 19.86 19.26 19.45 173,529 -0.53(-2.65%)
Nov 14, 2003 20.10 20.17 19.80 19.98 88,436 -0.13(-0.65%)
Nov 13, 2003 20.50 20.50 20.09 20.11 99,569 -0.38(-1.85%)
Nov 12, 2003 20.10 20.62 19.66 20.49 133,349 +0.29(+1.44%)
Nov 11, 2003 19.75 20.38 19.75 20.20 109,421 +0.33(+1.66%)
Nov 10, 2003 21.48 21.48 19.83 19.87 161,947 -1.24(-5.88%)
Nov 07, 2003 20.87 21.43 20.72 21.11 103,297 +0.30(+1.45%)
Nov 06, 2003 20.79 20.99 20.45 20.81 110,647 +0.02(+0.10%)
Nov 05, 2003 20.87 21.14 20.51 20.79 82,163 -0.02(-0.10%)
Nov 04, 2003 21.07 21.20 20.52 20.81 77,008 +0.19(+0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.