Register for streaming realtime charts, analysis tools, and prices.
COHU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 30.84 | 0.48 | 1.58% | 30.02 | 30.945 | 30.02 | 312,034 |
| Apr 24 2024 | 30.36 | 0.41 | 1.37% | 30.10 | 30.53 | 29.72 | 199,231 |
| Apr 23 2024 | 29.95 | 0.88 | 3.03% | 29.02 | 30.155 | 29.02 | 214,034 |
| Apr 22 2024 | 29.07 | 0.29 | 1.01% | 29.14 | 29.415 | 28.66 | 202,091 |
| Apr 19 2024 | 28.78 | -0.46 | -1.57% | 29.05 | 29.46 | 28.57 | 301,667 |
| Apr 18 2024 | 29.24 | -0.50 | -1.68% | 29.62 | 29.87 | 29.11 | 365,395 |
| Apr 17 2024 | 29.74 | -0.73 | -2.40% | 30.39 | 30.75 | 29.73 | 259,789 |
| Apr 16 2024 | 30.47 | -0.34 | -1.10% | 30.66 | 30.975 | 30.31 | 260,196 |
| Apr 15 2024 | 30.81 | -0.46 | -1.47% | 31.48 | 31.62 | 30.485 | 155,886 |
| Apr 12 2024 | 31.27 | -0.74 | -2.31% | 31.51 | 31.77 | 31.195 | 146,987 |
| Apr 11 2024 | 32.01 | 0.36 | 1.14% | 31.80 | 32.14 | 31.47 | 164,409 |
| Apr 10 2024 | 31.65 | -1.40 | -4.24% | 32.20 | 32.42 | 31.23 | 163,194 |
| Apr 09 2024 | 33.05 | 0.63 | 1.94% | 32.71 | 33.20 | 32.71 | 114,116 |
| Apr 08 2024 | 32.42 | 0.30 | 0.93% | 32.29 | 32.59 | 32.1112 | 133,842 |
| Apr 05 2024 | 32.12 | 0.50 | 1.58% | 31.57 | 32.32 | 31.55 | 241,152 |
| Apr 04 2024 | 31.62 | -1.17 | -3.57% | 33.17 | 33.32 | 31.58 | 203,268 |
| Apr 03 2024 | 32.79 | 0.41 | 1.27% | 31.94 | 32.9764 | 31.94 | 225,975 |
| Apr 02 2024 | 32.38 | -0.61 | -1.85% | 32.42 | 32.785 | 32.015 | 324,896 |
| Apr 01 2024 | 32.99 | -0.34 | -1.02% | 33.36 | 33.68 | 32.71 | 235,534 |
| Mar 28 2024 | 33.33 | 0.87 | 2.68% | 32.46 | 33.45 | 32.42 | 344,328 |
| Mar 27 2024 | 32.46 | 1.60 | 5.18% | 31.18 | 32.46 | 31.03 | 274,609 |
| Mar 26 2024 | 30.86 | -0.19 | -0.61% | 31.31 | 31.315 | 30.79 | 211,623 |
| Mar 25 2024 | 31.05 | 0.29 | 0.94% | 30.44 | 31.49 | 30.43 | 232,241 |
| Mar 22 2024 | 30.76 | -0.53 | -1.69% | 31.13 | 31.29 | 30.74 | 186,445 |
| Mar 21 2024 | 31.29 | 0.45 | 1.46% | 31.37 | 31.6088 | 30.96 | 366,058 |
| Mar 20 2024 | 30.84 | 0.29 | 0.95% | 30.46 | 31.22 | 30.08 | 370,553 |
| Mar 19 2024 | 30.55 | -0.58 | -1.86% | 30.91 | 31.05 | 30.52 | 262,549 |
| Mar 18 2024 | 31.13 | -0.35 | -1.11% | 31.92 | 32.0352 | 31.05 | 397,738 |
| Mar 15 2024 | 31.48 | 0.45 | 1.45% | 30.70 | 31.65 | 30.70 | 2,881,416 |
| Mar 14 2024 | 31.03 | -0.27 | -0.86% | 31.11 | 31.36 | 30.83 | 450,837 |
| Mar 13 2024 | 31.30 | -0.52 | -1.63% | 31.59 | 31.9599 | 31.18 | 272,285 |
| Mar 12 2024 | 31.82 | 0.12 | 0.38% | 31.76 | 31.88 | 31.045 | 228,430 |
| Mar 11 2024 | 31.70 | -0.25 | -0.78% | 31.66 | 31.7896 | 31.33 | 207,151 |
| Mar 08 2024 | 31.95 | -0.84 | -2.56% | 32.91 | 33.10 | 31.95 | 227,671 |
| Mar 07 2024 | 32.79 | 0.78 | 2.44% | 32.00 | 32.925 | 32.00 | 293,803 |
| Mar 06 2024 | 32.01 | 0.64 | 2.04% | 31.78 | 32.355 | 31.484 | 237,053 |
| Mar 05 2024 | 31.37 | -1.22 | -3.74% | 32.39 | 32.46 | 31.044 | 236,648 |
| Mar 04 2024 | 32.59 | -0.22 | -0.67% | 33.10 | 33.45 | 32.50 | 247,858 |
| Mar 01 2024 | 32.81 | 0.68 | 2.12% | 32.18 | 33.04 | 32.025 | 255,910 |
| Feb 29 2024 | 32.13 | 0.63 | 2.00% | 32.09 | 32.48 | 31.74 | 370,341 |
| Feb 28 2024 | 31.50 | -0.55 | -1.72% | 31.75 | 31.96 | 31.41 | 225,721 |
| Feb 27 2024 | 32.05 | 0.37 | 1.17% | 32.00 | 32.54 | 31.76 | 320,891 |
| Feb 26 2024 | 31.68 | -0.20 | -0.63% | 31.80 | 32.08 | 31.61 | 282,608 |
| Feb 23 2024 | 31.88 | -0.53 | -1.64% | 32.35 | 32.43 | 31.48 | 309,942 |
| Feb 22 2024 | 32.41 | 0.95 | 3.02% | 31.89 | 32.47 | 31.83 | 315,541 |
| Feb 21 2024 | 31.46 | 0.17 | 0.54% | 30.95 | 32.00 | 30.75 | 308,902 |
| Feb 20 2024 | 31.29 | -1.18 | -3.63% | 32.42 | 32.48 | 31.22 | 441,100 |
| Feb 16 2024 | 32.47 | -1.96 | -5.69% | 34.41 | 34.41 | 32.44 | 419,230 |
| Feb 15 2024 | 34.43 | 0.82 | 2.44% | 33.88 | 34.82 | 33.855 | 232,340 |
| Feb 14 2024 | 33.61 | 0.88 | 2.69% | 33.35 | 33.78 | 33.10 | 175,803 |
| Feb 13 2024 | 32.73 | -1.59 | -4.63% | 33.17 | 33.93 | 32.50 | 213,784 |
| Feb 12 2024 | 34.32 | -0.04 | -0.12% | 34.46 | 34.81 | 34.24 | 203,457 |
| Feb 09 2024 | 34.36 | 1.25 | 3.78% | 33.51 | 34.46 | 33.26 | 233,472 |
| Feb 08 2024 | 33.11 | 0.87 | 2.70% | 32.29 | 33.245 | 31.96 | 193,858 |
| Feb 07 2024 | 32.24 | -0.04 | -0.12% | 32.32 | 32.62 | 31.80 | 147,659 |
| Feb 06 2024 | 32.28 | 0.25 | 0.78% | 31.93 | 32.49 | 31.83 | 147,169 |
| Feb 05 2024 | 32.03 | 0.11 | 0.34% | 31.86 | 32.25 | 31.52 | 176,834 |
| Feb 02 2024 | 31.92 | -0.24 | -0.75% | 31.84 | 32.15 | 31.61 | 153,737 |
| Feb 01 2024 | 32.16 | 0.30 | 0.94% | 31.93 | 32.225 | 31.70 | 253,602 |
| Jan 31 2024 | 31.86 | -1.06 | -3.22% | 32.51 | 32.65 | 31.64 | 272,216 |
| Jan 30 2024 | 32.92 | -0.10 | -0.30% | 32.47 | 33.04 | 32.35 | 255,684 |
| Jan 29 2024 | 33.02 | -0.01 | -0.03% | 32.59 | 33.29 | 31.87 | 384,811 |
