Cochlear (PK) (CHEOF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9 | 0.567644276254 | 158.55 | 159.45 | 148.62 | 39 | 157.83138462 | CS |
| 4 | -1.37 | -0.851884094018 | 160.82 | 168.6678 | 148.62 | 23 | 159.43267634 | CS |
| 12 | -32.5014 | -16.9320984374 | 191.9514 | 207.85 | 148.62 | 75 | 178.89185329 | CS |
| 26 | -33.55 | -17.3834196891 | 193 | 207.85 | 148.62 | 80 | 183.37576133 | CS |
| 52 | -54.51 | -25.4767246214 | 213.96 | 237.38 | 148.62 | 94 | 195.44890362 | CS |
| 156 | -13.05 | -7.5652173913 | 172.5 | 237.38 | 118.425 | 205 | 164.24756608 | CS |
| 260 | 64.45 | 67.8421052632 | 95 | 237.38 | 95 | 215 | 161.76833596 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744234140 | 159.44999 | 10.83 | 7.29 | 159.44999 | 159.44999 | 159.44999 | 661 |
| 1744147740 | 148.62 | -7.06 | -4.54 | 148.62 | 148.62 | 148.62 | 5 |
| 1744061220 | 155.681 | -2.87 | -1.81 | 155.681 | 155.681 | 155.681 | 12 |
| 1743802020 | 158.55 | -2.67 | -1.66 | 158.55 | 158.55 | 158.55 | 100 |
| 1743715740 | 161.22 | 0 | 0.00 | 161.22 | 161.22 | 161.22 | 0 |
| 1743629340 | 161.22 | 0 | 0.00 | 161.22 | 161.22 | 161.22 | 0 |
| 1743542940 | 161.22 | 0 | 0.00 | 161.22 | 161.22 | 161.22 | 0 |
| 1743456540 | 161.22 | 0 | 0.00 | 161.22 | 161.22 | 161.22 | 0 |
| 1743197340 | 161.22 | 0 | 0.00 | 161.22 | 161.22 | 161.22 | 0 |
| 1743110940 | 161.22 | 0 | 0.00 | 161.22 | 161.22 | 161.22 | 0 |
| 1743024540 | 161.22 | -0.02 | -0.01 | 161.22 | 161.22 | 161.22 | 8 |
| 1742938140 | 161.24 | 0 | 0.00 | 161.24 | 161.24 | 161.24 | 0 |
| 1742851740 | 161.24 | 0 | 0.00 | 161.24 | 161.24 | 161.24 | 0 |
| 1742592540 | 161.24 | -7.43 | -4.40 | 161.24 | 161.24 | 161.24 | 5 |
| 1742505960 | 168.6678 | 7.85 | 4.88 | 160.32 | 168.6678 | 160.32 | 11 |
| 1742419800 | 160.82 | 0 | 0.00 | 160.82 | 160.82 | 160.82 | 0 |
| 1742333400 | 160.82 | 0 | 0.00 | 160.82 | 160.82 | 160.82 | 0 |
| 1742246400 | 160.82 | -7.59 | -4.51 | 160.82 | 160.82 | 160.82 | 45 |
| 1741990800 | 168.41 | 0 | 0.00 | 168.41 | 168.41 | 168.41 | 0 |
| 1741904400 | 168.41 | 0 | 0.00 | 168.41 | 168.41 | 168.41 | 0 |
| 1741818000 | 168.41 | 0 | 0.00 | 168.41 | 168.41 | 168.41 | 0 |
| 1741731600 | 168.41 | 0 | 0.00 | 168.41 | 168.41 | 168.41 | 0 |
| 1741645200 | 168.41 | 0 | 0.00 | 168.41 | 168.41 | 168.41 | 0 |
| 1741386000 | 168.41 | -12.31 | -6.81 | 168.3004 | 168.41 | 160.47999 | 302 |
| 1741300140 | 180.72 | 11.72 | 6.93 | 180.72 | 180.72 | 180.72 | 7 |
| 1741213200 | 169 | 0 | 0.00 | 169 | 169 | 169 | 0 |
| 1741126800 | 169 | -1.36 | -0.80 | 169 | 169 | 169 | 5 |
| 1741040760 | 170.36 | -7.64 | -4.29 | 170.36 | 170.36 | 170.36 | 4 |
| 1740781680 | 178 | 0 | 0.00 | 178 | 178 | 178 | 0 |
| 1740695280 | 178 | 0 | 0.00 | 178 | 178 | 178 | 0 |
| 1740608880 | 178 | 0 | 0.00 | 178 | 178 | 178 | 0 |
| 1740522480 | 178 | 1.76 | 1.00 | 178 | 178 | 178 | 115 |
| 1740435960 | 176.235 | 0 | 0.00 | 176.235 | 176.235 | 176.235 | 0 |
| 1740176760 | 176.235 | 0 | 0.00 | 176.235 | 176.235 | 176.235 | 0 |
| 1740090360 | 176.235 | 0 | 0.00 | 176.235 | 176.235 | 176.235 | 0 |
| 1740003960 | 176.235 | 3.74 | 2.17 | 184.62 | 184.62 | 176.235 | 25 |
| 1739917740 | 172.5 | 6.25 | 3.76 | 172 | 172.5 | 172 | 200 |
| 1739572020 | 166.2502 | -18.64 | -10.08 | 159.16 | 166.2502 | 159.16 | 48 |
| 1739485560 | 184.89 | 0 | 0.00 | 184.89 | 184.89 | 184.89 | 0 |
| 1739399160 | 184.89 | 0 | 0.00 | 184.89 | 184.89 | 184.89 | 0 |
| 1739312760 | 184.89 | 0 | 0.00 | 184.89 | 184.89 | 184.89 | 0 |
| 1739226360 | 184.89 | 0 | 0.00 | 184.89 | 184.89 | 184.89 | 0 |
| 1738967160 | 184.89 | -1.97 | -1.05 | 184.89 | 184.89 | 184.89 | 15 |
| 1738880880 | 186.86 | 0 | 0.00 | 186.86 | 186.86 | 186.86 | 0 |
| 1738794480 | 186.86 | 0 | 0.00 | 186.86 | 186.86 | 186.86 | 0 |
| 1738708080 | 186.86 | -5.91 | -3.06 | 204.9 | 204.9 | 186.86 | 15 |
| 1738621740 | 192.7678 | -12.8 | -6.23 | 192.7678 | 192.7678 | 192.7678 | 17 |
| 1738362480 | 205.57 | 0 | 0.00 | 205.57 | 205.57 | 205.57 | 0 |
| 1738276080 | 205.57 | 0 | 0.00 | 205.57 | 205.57 | 205.57 | 0 |
| 1738189680 | 205.57 | 0 | 0.00 | 205.57 | 205.57 | 205.57 | 0 |
| 1738103280 | 205.57 | -2.04 | -0.98 | 205.57 | 205.57 | 205.57 | 5 |
| 1738016640 | 207.61 | 0 | 0.00 | 207.61 | 207.61 | 207.61 | 0 |
| 1737757440 | 207.61 | 18.97 | 10.06 | 207.85 | 207.85 | 200.2768 | 9 |
| 1737671040 | 188.64 | 0 | 0.00 | 188.64 | 188.64 | 188.64 | 0 |
| 1737584640 | 188.64 | 1.44 | 0.77 | 188.64 | 188.64 | 188.64 | 1 |
| 1737498540 | 187.2 | 6.61 | 3.66 | 187.2 | 187.2 | 187.2 | 5 |
| 1737152880 | 180.59 | -8.5 | -4.50 | 187.543 | 187.543 | 180.59 | 250 |
| 1737066420 | 189.09108 | -2.86 | -1.49 | 189.09108 | 189.09108 | 189.09108 | 741 |
| 1736979720 | 191.9514 | 14.25 | 8.02 | 191.9514 | 191.9514 | 191.9514 | 3 |
| 1736893380 | 177.7 | -7.3 | -3.95 | 177.7 | 177.7 | 177.7 | 3 |
| 1736806800 | 185 | 0.62 | 0.34 | 194.59 | 194.59 | 185 | 40 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
