COHU - Cohu, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 201915.1115.3514.9715.0115.01141,979
Mar 18, 201915.1415.1814.7715.0615.06459,800
Mar 15, 201915.5115.7215.1715.2215.22595,700
Mar 14, 201916.2116.2715.2915.4315.43568,600
Mar 13, 201916.8717.5516.1516.3516.35797,200
Mar 12, 201917.4917.8117.2517.6117.61343,500
Mar 11, 201917.1517.5117.1517.4717.47134,800
Mar 08, 201916.9417.2116.7617.1017.10139,500
Mar 07, 201917.4517.4616.9917.1317.13114,900
Mar 06, 201917.9717.9717.4517.4517.45132,900
Mar 05, 201917.9418.2017.7518.0018.00166,100
Mar 04, 201918.0018.1517.8317.9717.97111,200
Mar 01, 201918.1018.2017.7417.9617.96189,800
Feb 28, 201917.8717.9717.6417.8917.89219,400
Feb 27, 201918.3818.4017.8717.8917.89154,300
Feb 26, 201918.6918.9218.4718.4818.48174,500
Feb 25, 201918.8719.2118.7718.7818.78200,500
Feb 25, 20190.06 Dividend
Feb 22, 201918.5518.6818.4118.6818.62284,100
Feb 21, 201918.8118.9418.4218.5518.49149,700
Feb 20, 201918.6219.0018.6218.8318.77229,800
Feb 19, 201918.6218.7818.3918.6418.58171,500
Feb 15, 201918.4718.8018.4718.6418.58121,700
Feb 14, 201918.1118.6218.1118.4418.38212,400
Feb 13, 201918.0018.2517.8318.1418.08180,000
Feb 12, 201917.8318.0617.8317.9117.85165,500
Feb 11, 201917.7417.8817.4517.6717.61128,600
Feb 08, 201917.7317.9717.7117.7317.67123,800
Feb 07, 201918.0018.3415.8117.9317.87190,500
Feb 06, 201917.7318.4217.7318.2218.16290,100
Feb 05, 201917.5917.9617.4817.6717.61251,300
Feb 04, 201917.7317.8517.4917.6217.56172,500
Feb 01, 201917.5317.7617.4717.6817.62134,500
Jan 31, 201917.4717.8917.4017.5417.48172,200
Jan 30, 201917.5117.8017.3517.6617.60277,500
Jan 29, 201917.4817.6017.2217.2617.20139,500
Jan 28, 201917.2118.1717.2117.4717.41271,500
Jan 25, 201917.1918.0017.1917.6917.63387,700
Jan 24, 201916.2917.5016.2917.0416.99326,400
Jan 23, 201916.9317.1315.9916.1716.12390,300
Jan 22, 201917.7417.7817.2917.4117.35177,900
Jan 18, 201917.5518.1117.5517.7617.70154,400
Jan 17, 201917.2817.6417.2217.4917.43396,500
Jan 16, 201917.4517.8217.3217.3717.31153,800
Jan 15, 201917.2917.4117.1517.3917.33108,700
Jan 14, 201917.2117.6217.0017.1517.09286,200
Jan 11, 201917.2617.7717.2617.4817.42240,100
Jan 10, 201916.8617.6416.8617.3317.27211,800
Jan 09, 201916.7317.4016.7317.0116.96223,200
Jan 08, 201917.0517.0516.4716.5816.53316,600
Jan 07, 201916.5116.9316.5116.9216.87331,400
Jan 04, 201916.0216.5215.9416.5016.45324,400
Jan 03, 201916.0216.1415.5915.7115.66279,100
Jan 02, 201915.7316.6115.7316.2916.24205,700
Dec 31, 201815.8316.1315.5716.0716.02261,600
Dec 28, 201815.9916.1215.4215.8115.76428,000
Dec 27, 201815.2015.9015.2015.8515.80356,900
Dec 26, 201814.5215.4814.4115.4615.41578,800
Dec 24, 201814.5614.8714.1814.5214.47241,100
Dec 21, 201815.1415.1414.0814.6714.621,466,100
Dec 20, 201815.5315.7014.7615.0615.01455,700
Dec 19, 201816.4116.6415.4715.5915.54174,500
Dec 18, 201816.5616.9616.4716.5016.45206,300
Dec 17, 201816.6516.8716.2916.4616.41419,900
Dec 14, 201817.0117.3516.5316.6516.60247,000
Dec 13, 201817.6517.7817.1917.2017.14228,400
Dec 12, 201817.6117.9317.1217.6217.56173,200
Dec 11, 201817.7617.9117.1817.3717.31148,200
Dec 10, 201816.7717.5816.7717.4117.35371,900
Dec 07, 201817.7517.7516.6416.7816.73302,900
Dec 06, 201818.1518.3517.3417.6717.61393,700
Dec 04, 201819.4319.5418.3918.6218.56785,100
Dec 03, 201820.0520.0519.1419.5119.45536,300
Nov 30, 201819.0419.6218.8019.6019.54564,900
Nov 29, 201818.8319.3118.7818.9518.89257,800
Nov 28, 201818.5319.1417.9718.9918.93503,300
Nov 27, 201818.2518.7018.1818.4218.36166,300
Nov 26, 201818.0718.5517.8018.4318.37294,200
Nov 23, 201817.5518.1317.5517.7917.7376,000
Nov 21, 201817.4718.0017.3017.7217.66296,900
Nov 20, 201816.8417.4616.6717.2117.15476,700
Nov 19, 201817.7517.9917.1217.2017.14520,300
Nov 16, 201817.5018.0017.2217.8517.79412,900
Nov 15, 201817.1717.8416.9517.8417.78268,700
Nov 15, 20180.06 Dividend
Nov 14, 201817.5517.8017.3517.3717.25293,800
Nov 13, 201818.3518.3917.2617.4417.321,242,900
Nov 12, 201818.6118.8417.8518.3618.24582,900
Nov 09, 201818.6018.9018.2118.8618.73405,400
Nov 08, 201818.0718.6017.9018.5518.43530,800
Nov 07, 201817.9318.2917.6918.2718.15620,000
Nov 06, 201819.0019.3517.6018.0617.941,770,200
Nov 05, 201821.8122.1221.2021.4721.33566,400
Nov 02, 201821.4822.1221.3322.0021.85287,500
Nov 01, 201820.8021.5720.6721.4721.33472,700
Oct 31, 201820.4620.9020.0520.8020.66323,100
Oct 30, 201819.2920.0519.2920.0219.89243,200
Oct 29, 201819.3620.0118.9819.2919.16570,500
Oct 26, 201819.4219.6118.7319.3219.19230,200
Oct 25, 201819.0919.9618.9819.8319.70450,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...