Skip to main content

Coursera Inc (NY: COUR )

7.155 +0.045 (+0.63%)
Streaming Delayed Price Updated: 12:49 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 7.350 7.420 7.050 7.110 2,870,888 -0.17(-2.34%)
Jul 11, 2024 7.180 7.460 7.180 7.280 2,992,075 +0.27(+3.85%)
Jul 10, 2024 7.160 7.160 6.915 7.010 1,696,710 -0.10(-1.41%)
Jul 09, 2024 7.140 7.175 6.990 7.110 2,222,342 -0.09(-1.25%)
Jul 08, 2024 7.160 7.250 7.030 7.200 1,486,553 +0.01(+0.14%)
Jul 05, 2024 7.050 7.269 7.022 7.190 1,848,936 +0.14(+1.99%)
Jul 03, 2024 7.150 7.220 6.990 7.050 1,053,974 -0.10(-1.40%)
Jul 02, 2024 7.100 7.245 7.065 7.150 1,955,289 +0.08(+1.13%)
Jul 01, 2024 7.120 7.210 6.950 7.070 1,891,642 -0.09(-1.26%)
Jun 28, 2024 7.090 7.280 7.000 7.160 4,763,222 +0.28(+4.07%)
Jun 27, 2024 6.500 6.920 6.465 6.880 2,469,650 +0.38(+5.85%)
Jun 26, 2024 6.440 6.550 6.420 6.500 1,759,092 +0.02(+0.31%)
Jun 25, 2024 6.610 6.610 6.460 6.480 2,805,997 -0.17(-2.56%)
Jun 24, 2024 6.650 6.825 6.600 6.650 1,975,774 +0.05(+0.76%)
Jun 21, 2024 6.730 6.850 6.485 6.600 3,355,099 -0.14(-2.08%)
Jun 20, 2024 6.380 6.790 6.350 6.740 3,395,893 +0.30(+4.66%)
Jun 18, 2024 6.600 6.620 6.360 6.440 2,944,844 -0.17(-2.57%)
Jun 17, 2024 6.650 6.735 6.520 6.610 2,229,332 -0.04(-0.60%)
Jun 14, 2024 6.680 6.735 6.570 6.650 3,289,708 -0.05(-0.75%)
Jun 13, 2024 6.930 6.960 6.665 6.700 2,999,220 -0.26(-3.74%)
Jun 12, 2024 7.290 7.370 6.950 6.960 2,514,413 -0.17(-2.38%)
Jun 11, 2024 7.150 7.305 7.070 7.130 2,673,614 -0.08(-1.11%)
Jun 10, 2024 7.120 7.260 7.070 7.210 2,328,902 +0.07(+0.98%)
Jun 07, 2024 7.450 7.510 7.110 7.140 4,104,241 -0.41(-5.43%)
Jun 06, 2024 7.190 7.690 7.150 7.550 5,639,644 +0.35(+4.86%)
Jun 05, 2024 7.320 7.360 7.175 7.200 5,990,214 -0.05(-0.69%)
Jun 04, 2024 7.360 7.360 7.170 7.250 2,417,958 -0.15(-2.03%)
Jun 03, 2024 7.580 7.730 7.320 7.400 2,555,294 -0.20(-2.63%)
May 31, 2024 7.670 7.680 7.490 7.600 2,530,910 -0.01(-0.13%)
May 30, 2024 7.660 7.810 7.550 7.610 2,907,160 -0.07(-0.91%)
May 29, 2024 7.730 7.784 7.610 7.680 2,164,533 -0.17(-2.17%)
May 28, 2024 7.710 7.915 7.630 7.850 3,593,999 +0.16(+2.08%)
May 24, 2024 7.850 7.920 7.660 7.690 1,963,455 -0.16(-2.04%)
May 23, 2024 8.050 8.055 7.790 7.850 2,064,616 -0.14(-1.75%)
May 22, 2024 8.250 8.260 7.970 7.990 1,921,519 -0.25(-3.03%)
May 21, 2024 8.560 8.600 8.200 8.240 2,006,831 -0.38(-4.41%)
May 20, 2024 8.510 8.660 8.350 8.620 2,924,117 +0.13(+1.53%)
May 17, 2024 8.740 8.745 8.450 8.490 2,115,926 -0.22(-2.53%)
May 16, 2024 8.970 9.050 8.670 8.710 2,609,423 -0.25(-2.79%)
May 15, 2024 8.920 8.990 8.800 8.960 1,894,058 +0.13(+1.47%)
May 14, 2024 8.800 8.905 8.750 8.830 2,379,596 +0.14(+1.61%)
May 13, 2024 8.870 8.910 8.650 8.690 1,800,733 -0.14(-1.59%)
May 10, 2024 9.140 9.150 8.800 8.830 1,586,087 -0.31(-3.39%)
May 09, 2024 9.320 9.350 9.050 9.140 2,133,943 -0.16(-1.72%)
May 08, 2024 9.580 9.665 9.225 9.300 2,107,890 -0.38(-3.93%)
May 07, 2024 9.560 9.825 9.520 9.680 2,190,945 +0.10(+1.04%)
May 06, 2024 9.680 9.820 9.560 9.580 2,437,218 -0.03(-0.31%)
May 03, 2024 9.740 10.02 9.600 9.610 2,764,774 +0.08(+0.84%)
May 02, 2024 9.820 9.820 9.460 9.530 3,484,534 -0.24(-2.46%)
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.