Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Coursera, Inc. (COUR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.11-0.46 (-2.04%)
At close: 04:00PM EST
22.48 +0.37 (+1.67%)
After hours: 07:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 14, 202222.3122.6121.6922.1122.112,018,900
Jan 13, 202223.5123.7922.5022.5722.57598,800
Jan 12, 202224.4024.5523.2523.3423.34802,900
Jan 11, 202223.4024.6723.2524.1724.17933,200
Jan 10, 202223.3823.4022.1923.2123.21788,200
Jan 07, 202223.7824.2923.0923.2223.22647,900
Jan 06, 202223.8624.3323.2323.4123.41617,700
Jan 05, 202225.0825.3923.8524.0124.011,679,000
Jan 04, 202225.5825.9124.5425.0025.001,277,400
Jan 03, 202224.6025.6224.5325.5425.541,215,800
Dec 31, 202124.3224.9324.1824.4424.44741,800
Dec 30, 202123.9425.0723.8424.5024.50712,800
Dec 29, 202124.4624.7123.9624.1724.17812,600
Dec 28, 202125.0925.2124.6124.8524.85769,500
Dec 27, 202124.9725.1824.7525.1425.14634,300
Dec 23, 202124.2825.2323.7825.0925.091,346,200
Dec 22, 202124.2524.7123.9124.1424.141,438,800
Dec 21, 202123.4924.4623.4924.2124.211,395,400
Dec 20, 202123.4423.9522.8123.1923.191,644,600
Dec 17, 202123.7624.7023.0624.2124.214,129,800
Dec 16, 202125.7126.2323.8724.0524.051,562,700
Dec 15, 202125.4225.7524.3525.4525.451,706,100
Dec 14, 202125.2726.1025.0525.4125.411,522,300
Dec 13, 202125.7426.4224.9125.7125.711,174,400
Dec 10, 202126.5227.1025.5325.8125.811,774,700
Dec 09, 202128.0528.5426.1426.4026.401,524,600
Dec 08, 202128.0529.1527.7128.5528.551,061,300
Dec 07, 202128.0029.0627.9528.1328.131,114,300
Dec 06, 202126.5427.8825.6727.3527.351,613,500
Dec 03, 202128.5128.7025.7626.3626.361,596,900
Dec 02, 202128.5929.4728.1128.7228.721,276,600
Dec 01, 202130.2530.9928.3928.5928.591,405,900
Nov 30, 202130.2030.9428.8429.9929.991,846,000
Nov 29, 202129.0030.8529.0030.2630.261,318,300
Nov 26, 202129.5029.7728.6528.9628.96925,600
Nov 24, 202129.6730.2128.8129.8229.821,192,900
Nov 23, 202130.8531.2929.0329.7429.741,793,100
Nov 22, 202132.8933.0130.5330.8330.831,198,600
Nov 19, 202132.9033.9032.4332.5332.53977,400
Nov 18, 202135.4035.4032.7532.9432.941,135,100
Nov 17, 202136.3636.3635.1035.5435.541,204,700
Nov 16, 202135.6237.0335.5636.5436.541,947,400
Nov 15, 202135.3035.9334.2635.7435.741,076,600
Nov 12, 202134.9735.4134.7435.2335.231,443,500
Nov 11, 202134.3235.0434.3234.8534.85821,100
Nov 10, 202134.3834.7733.7734.4134.411,025,700
Nov 09, 202133.6534.8533.1634.8034.801,256,000
Nov 08, 202133.7734.3533.0433.6733.671,114,200
Nov 05, 202132.6233.5832.3333.4233.421,490,900
Nov 04, 202132.4132.8331.1432.1432.141,699,800
Nov 03, 202134.5135.0331.9732.1932.192,757,900
Nov 02, 202135.3537.1933.6236.0336.034,573,700
Nov 01, 202134.9137.7534.7037.0037.003,311,600
Oct 29, 202135.2335.4634.7134.9134.911,010,000
Oct 28, 202134.0035.4233.8435.1935.191,555,000
Oct 27, 202133.6234.1933.4033.9033.901,022,700
Oct 26, 202134.5034.5233.3233.5533.55757,500
Oct 25, 202133.7634.0533.1633.9033.901,097,300
Oct 22, 202133.0033.8232.7333.6333.631,151,200
Oct 21, 202133.0033.8033.0033.3633.36824,700
Oct 20, 202133.5633.5932.7033.1533.15560,900
Oct 19, 202133.0233.3132.6833.1533.15836,000
Oct 18, 202132.7833.3032.4232.9732.97795,700
Oct 15, 202132.7633.3632.6133.0333.03964,000
Oct 14, 202132.0033.0531.8032.5632.561,022,500
Oct 13, 202131.1832.0731.1031.7731.771,647,400
Oct 12, 202130.6831.3930.4931.0931.09524,700
Oct 11, 202131.3631.3630.4730.4930.49988,600
Oct 08, 202132.2732.2831.4331.5631.56531,800
Oct 07, 202131.4732.1531.0431.9931.991,042,600
Oct 06, 202130.6031.3530.5031.0331.03737,200
Oct 05, 202130.5631.3730.5031.2031.20839,900
Oct 04, 202131.5731.6629.9030.8130.811,645,300
Oct 01, 202132.2532.9230.6831.9531.951,397,600
Sep 30, 202130.9431.8530.3631.6531.651,526,700
Sep 29, 202131.8731.9130.6130.9230.921,701,500
Sep 28, 202133.1633.1630.8931.3731.373,392,600
Sep 27, 202134.8034.9333.5533.5733.572,373,000
Sep 24, 202135.0135.5034.2434.4034.401,960,700
Sep 23, 202135.3535.6234.0435.2835.282,644,200
Sep 22, 202136.3036.6934.9935.2135.219,227,700
Sep 21, 202136.7438.0136.5237.4337.432,371,200
Sep 20, 202136.8237.2036.2637.1137.112,573,400
Sep 17, 202138.0738.2037.2537.3437.3412,193,700
Sep 16, 202138.0538.2637.4537.8937.892,921,300
Sep 15, 202137.9838.1537.6538.0138.012,116,300
Sep 14, 202137.4338.1037.1937.7037.701,594,800
Sep 13, 202137.6737.7936.0337.4437.441,313,200
Sep 10, 202137.8338.0037.2537.5937.591,396,200
Sep 09, 202135.6037.6735.5537.4737.471,402,200
Sep 08, 202135.8636.3334.8235.8935.891,282,700
Sep 07, 202139.8039.8335.8435.8635.862,011,000
Sep 03, 202139.2940.0039.0139.7339.731,928,400
Sep 02, 202139.0039.7538.8739.3039.302,237,600
Sep 01, 202138.5039.3738.1039.0439.041,736,800
Aug 31, 202138.0438.6537.8338.4738.471,779,500
Aug 30, 202137.6938.5437.6838.2138.211,829,800
Aug 27, 202137.2538.1437.1437.6837.681,399,100
Aug 26, 202137.5238.0636.8237.3837.381,036,700
Aug 25, 202137.5839.0536.2137.7937.792,050,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement