Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	51.75	49.31	51.21	49.58	381800.0	49.58
2021-02-12	51.86	49.2	51.86	50.55	544300.0	50.55
2021-02-11	50.65	47.15	50.0	50.48	862800.0	50.48
2021-02-10	48.57	46.34	47.74	47.2	448100.0	47.2
2021-02-09	48.05	46.57	47.34	47.54	446200.0	47.54
2021-02-08	47.53	45.6	45.98	47.42	455000.0	47.42
2021-02-05	45.53	44.45	45.15	45.11	381200.0	45.11
2021-02-04	44.9	42.5	42.84	44.84	421100.0	44.84
2021-02-03	44.58	42.18	43.59	42.39	316400.0	42.39
2021-02-02	43.76	42.01	42.99	43.41	419900.0	43.41
2021-02-01	42.37	40.44	41.22	42.12	475900.0	42.12
2021-01-29	42.51	39.88	42.11	40.68	588700.0	40.68
2021-01-28	43.16	40.15	42.21	42.29	716800.0	42.29
2021-01-27	43.53	40.47	43.23	41.98	988900.0	41.98
2021-01-26	47.56	44.12	47.14	44.61	476000.0	44.61
2021-01-25	49.63	46.77	48.9	47.11	440000.0	47.11
2021-01-22	48.48	46.85	48.01	48.36	285100.0	48.36
2021-01-21	49.35	47.53	49.35	48.21	380800.0	48.21
2021-01-20	49.37	48.13	48.86	48.7	727900.0	48.7
2021-01-19	48.09	45.52	45.68	48.0	622400.0	48.0
2021-01-15	46.6	44.83	45.67	45.22	412000.0	45.22
2021-01-14	46.94	45.5	46.0	46.27	422200.0	46.27
2021-01-13	46.06	43.66	45.66	45.36	449500.0	45.36
2021-01-12	46.15	44.25	44.77	45.61	563600.0	45.61
2021-01-11	44.07	41.2	41.77	43.95	777100.0	43.95
2021-01-08	43.2	40.68	43.03	42.0	627600.0	42.0
2021-01-07	43.43	41.67	42.82	42.5	587400.0	42.5
2021-01-06	43.35	41.55	42.01	42.15	842400.0	42.15
2021-01-05	42.7	39.95	39.95	41.5	980700.0	41.5
2021-01-04	40.3	37.6	38.51	39.81	827100.0	39.81
2020-12-31	38.54	37.55	38.02	38.18	209300.0	38.18
2020-12-30	39.8	36.32	36.32	38.21	488400.0	38.21
2020-12-29	38.9	36.06	38.82	36.19	488300.0	36.19
2020-12-28	39.8	37.64	39.29	38.74	349800.0	38.74
2020-12-24	39.66	38.03	38.72	38.75	139400.0	38.75
2020-12-23	41.0	38.0	38.63	38.55	397800.0	38.55
2020-12-22	39.97	36.68	39.38	37.81	495900.0	37.81
2020-12-21	38.42	36.21	38.0	38.15	678500.0	38.15
2020-12-18	40.35	37.63	37.94	38.1	1955400.0	38.1
2020-12-17	38.29	36.81	37.65	37.58	397200.0	37.58
2020-12-16	37.6	36.31	37.3	37.11	310900.0	37.11
2020-12-15	37.52	36.17	36.47	37.42	357600.0	37.42
2020-12-14	39.14	35.22	37.64	36.15	892800.0	36.15
2020-12-11	38.35	35.59	35.59	37.08	1064400.0	37.08
2020-12-10	37.0	35.07	35.55	35.98	313300.0	35.98
2020-12-09	38.21	35.89	37.76	36.19	529800.0	36.19
2020-12-08	38.5	37.18	37.82	37.95	320400.0	37.95
2020-12-07	38.88	36.34	38.13	38.25	601200.0	38.25
2020-12-04	38.73	34.03	34.9	38.49	1146700.0	38.49
2020-12-03	35.2	31.5	31.9	34.97	1573900.0	34.97
2020-12-02	31.44	29.29	30.0	30.52	725100.0	30.52
2020-12-01	29.89	28.1	28.9	29.54	702700.0	29.54
2020-11-30	29.26	28.19	28.58	28.39	611300.0	28.39
2020-11-27	28.09	27.03	27.17	28.05	109600.0	28.05
2020-11-25	27.51	26.52	27.41	27.06	177900.0	27.06
2020-11-24	28.15	27.43	28.03	27.59	213900.0	27.59
2020-11-23	27.94	27.12	27.68	27.65	214100.0	27.65
2020-11-20	27.87	27.26	27.29	27.38	264800.0	27.38
2020-11-19	28.29	26.84	27.99	27.5	293700.0	27.5
2020-11-18	28.78	28.03	28.66	28.17	405600.0	28.17
2020-11-17	28.86	27.57	27.78	28.41	398400.0	28.41
2020-11-16	28.01	26.49	26.9	28.01	622700.0	28.01
2020-11-13	27.34	25.65	26.24	25.77	381400.0	25.77
2020-11-12	26.39	24.45	24.75	26.13	590800.0	26.13
2020-11-11	24.89	24.02	24.33	24.57	129400.0	24.57
2020-11-10	24.64	23.4	23.4	24.14	352400.0	24.14
2020-11-09	24.75	23.19	23.8	23.44	374700.0	23.44
2020-11-06	23.49	22.95	23.0	23.13	191900.0	23.13
2020-11-05	23.75	22.89	23.55	23.35	218300.0	23.35
2020-11-04	23.46	22.46	22.78	23.23	271300.0	23.23
2020-11-03	23.8	22.51	22.85	22.96	435100.0	22.96
2020-11-02	22.92	21.8	22.09	22.78	496100.0	22.78
2020-10-30	22.4	20.4	20.71	21.73	902200.0	21.73
2020-10-29	20.84	18.0	18.1	20.67	589100.0	20.67
2020-10-28	17.77	17.15	17.6	17.2	180600.0	17.2
2020-10-27	18.62	18.04	18.49	18.07	97400.0	18.07
2020-10-26	19.12	18.2	19.1	18.45	116300.0	18.45
2020-10-23	19.29	18.61	18.83	19.22	135900.0	19.22
2020-10-22	18.94	18.43	18.9	18.79	173700.0	18.79
2020-10-21	19.27	18.85	19.17	18.9	84400.0	18.9
2020-10-20	19.31	18.97	19.26	19.12	122100.0	19.12
2020-10-19	19.62	19.03	19.31	19.09	121800.0	19.09
2020-10-16	19.53	19.11	19.5	19.13	107200.0	19.13
2020-10-15	19.8	18.42	18.78	19.46	141300.0	19.46
2020-10-14	20.0	18.78	19.94	19.09	276600.0	19.09
2020-10-13	20.21	19.75	19.91	19.87	123200.0	19.87
2020-10-12	20.02	19.5	19.75	19.97	182800.0	19.97
2020-10-09	20.27	19.08	19.18	19.69	238000.0	19.69
2020-10-08	19.13	18.6	18.88	18.83	172900.0	18.83
2020-10-07	18.65	18.11	18.42	18.56	395200.0	18.56
2020-10-06	18.69	17.87	18.0	18.16	205900.0	18.16
2020-10-05	18.46	17.65	18.31	18.1	318900.0	18.1
2020-10-02	18.71	17.4	17.77	18.12	328200.0	18.12
2020-10-01	18.37	17.31	17.35	18.36	240300.0	18.36
2020-09-30	17.94	17.12	17.59	17.18	178300.0	17.18
2020-09-29	17.8	17.35	17.47	17.56	139000.0	17.56
2020-09-28	17.72	16.97	17.05	17.6	159000.0	17.6
2020-09-25	17.17	16.43	16.6	16.8	154900.0	16.8
2020-09-24	16.98	16.41	16.53	16.76	154600.0	16.76
2020-09-23	17.94	16.52	17.09	16.65	265200.0	16.65
2020-09-22	17.35	16.84	17.35	17.14	208800.0	17.14
2020-09-21	17.23	16.75	17.11	17.21	282400.0	17.21
2020-09-18	17.67	17.13	17.5	17.56	551300.0	17.56
2020-09-17	17.46	16.5	16.75	17.34	197100.0	17.34
2020-09-16	17.47	16.93	16.95	17.27	148600.0	17.27
2020-09-15	17.28	16.77	17.14	16.81	157800.0	16.81
2020-09-14	16.98	16.14	16.33	16.94	155500.0	16.94
2020-09-11	16.52	16.0	16.27	16.1	199600.0	16.1
2020-09-10	16.49	15.94	16.18	16.07	241800.0	16.07
2020-09-09	16.64	15.95	16.53	16.17	222600.0	16.17
2020-09-08	16.27	15.73	16.13	16.01	337800.0	16.01
2020-09-04	17.63	16.31	17.57	16.71	277300.0	16.71
2020-09-03	18.98	17.34	18.94	17.48	367900.0	17.48
2020-09-02	19.49	18.29	18.29	19.11	482000.0	19.11
2020-09-01	18.47	17.59	18.08	18.22	986800.0	18.22
2020-08-31	18.32	17.14	17.94	17.2	319900.0	17.2
2020-08-28	18.26	17.23	17.44	18.03	417800.0	18.03
2020-08-27	17.71	16.81	17.37	16.87	178900.0	16.87
2020-08-26	17.57	17.29	17.56	17.3	118000.0	17.3
2020-08-25	17.69	17.03	17.69	17.57	107100.0	17.57
2020-08-24	17.59	16.99	17.12	17.52	135700.0	17.52
2020-08-21	17.8	16.79	17.68	16.93	411400.0	16.93
2020-08-20	18.03	17.56	17.9	17.71	167900.0	17.71
2020-08-19	18.15	17.72	18.06	18.08	195500.0	18.08
2020-08-18	18.99	17.68	18.95	18.0	189900.0	18.0
2020-08-17	19.03	18.44	18.52	18.81	110200.0	18.81
2020-08-14	18.7	18.34	18.36	18.44	160800.0	18.44
2020-08-13	18.78	18.35	18.54	18.5	127700.0	18.5
2020-08-12	18.76	18.28	18.46	18.68	164900.0	18.68
2020-08-11	18.59	17.82	17.87	18.22	210600.0	18.22
2020-08-10	18.22	17.7	18.03	17.96	190300.0	17.96
2020-08-07	17.98	17.59	17.64	17.91	169500.0	17.91
2020-08-06	18.44	17.62	18.44	17.72	162400.0	17.72
2020-08-05	18.75	18.08	18.64	18.47	152900.0	18.47
2020-08-04	19.13	18.24	18.82	18.46	223500.0	18.46
2020-08-03	19.23	18.84	19.01	18.99	332300.0	18.99
2020-07-31	19.5	18.48	19.43	18.83	310700.0	18.83
2020-07-30	20.08	18.25	19.15	19.43	708100.0	19.43
2020-07-29	18.86	18.39	18.39	18.65	217800.0	18.65
2020-07-28	19.09	18.44	18.88	18.48	390500.0	18.48
2020-07-27	18.93	18.14	18.26	18.79	218500.0	18.79
2020-07-24	18.18	17.62	18.0	18.05	532300.0	18.05
2020-07-23	18.27	17.24	17.24	18.22	273700.0	18.22
2020-07-22	17.39	16.75	16.83	17.34	182700.0	17.34
2020-07-21	17.56	16.98	17.47	17.07	134400.0	17.07
2020-07-20	17.15	16.63	16.69	17.08	112800.0	17.08
2020-07-17	16.79	16.18	16.4	16.75	129500.0	16.75
2020-07-16	16.72	16.3	16.67	16.5	112100.0	16.5
2020-07-15	17.35	16.76	17.08	16.95	160400.0	16.95
2020-07-14	16.77	16.31	16.59	16.73	117400.0	16.73
2020-07-13	17.55	16.71	17.11	16.71	140300.0	16.71
2020-07-10	17.01	16.57	16.97	16.83	144400.0	16.83
2020-07-09	17.07	16.42	16.74	16.89	165900.0	16.89
2020-07-08	16.83	16.36	16.4	16.75	105300.0	16.75
2020-07-07	17.12	16.39	17.07	16.41	172300.0	16.41
2020-07-06	17.4	17.17	17.35	17.31	94200.0	17.31
2020-07-02	17.31	16.56	16.97	16.87	132300.0	16.87
2020-07-01	17.47	16.55	17.42	16.59	133500.0	16.59
2020-06-30	17.43	16.49	16.74	17.34	257100.0	17.34
2020-06-29	16.86	16.04	16.24	16.78	195900.0	16.78
2020-06-26	16.5	15.88	16.45	16.05	389800.0	16.05
2020-06-25	16.58	15.93	16.23	16.58	150500.0	16.58
2020-06-24	17.27	16.26	16.99	16.29	160500.0	16.29
2020-06-23	17.74	16.5	17.7	17.18	225200.0	17.18
2020-06-22	17.54	17.09	17.54	17.47	173600.0	17.47
2020-06-19	17.92	17.21	17.71	17.5	366700.0	17.5
2020-06-18	17.9	16.57	16.57	17.45	381000.0	17.45
2020-06-17	17.29	16.48	16.93	16.79	271500.0	16.79
2020-06-16	17.29	16.28	17.07	16.93	235000.0	16.93
2020-06-15	15.91	14.87	15.1	15.81	184700.0	15.81
2020-06-12	16.09	15.09	15.64	15.62	171500.0	15.62
2020-06-11	16.25	14.87	16.09	14.89	234100.0	14.89
2020-06-10	17.55	16.9	17.55	16.93	155800.0	16.93
2020-06-09	17.82	16.72	17.31	17.59	219200.0	17.59
2020-06-08	18.0	17.56	18.0	17.67	213100.0	17.67
2020-06-05	17.92	17.37	17.58	17.65	345200.0	17.65
2020-06-04	17.07	16.21	16.37	16.85	267000.0	16.85
2020-06-03	17.01	15.64	15.64	16.48	381300.0	16.48
2020-06-02	15.59	14.99	15.34	15.28	240400.0	15.28
2020-06-01	15.57	15.01	15.01	15.19	276400.0	15.19
2020-05-29	15.34	14.64	14.7	15.06	344600.0	15.06
2020-05-28	16.24	14.74	16.24	14.83	348400.0	14.83
2020-05-27	16.38	15.4	16.06	16.1	425300.0	16.1
2020-05-26	16.49	15.69	15.82	15.73	309200.0	15.73
2020-05-22	15.49	14.97	15.35	15.3	175400.0	15.3
2020-05-21	16.52	15.19	15.71	15.33	326500.0	15.33
2020-05-20	15.65	15.01	15.3	15.33	256300.0	15.33
2020-05-19	15.41	14.48	14.58	14.89	289300.0	14.89
2020-05-18	14.73	13.51	13.51	14.64	384400.0	14.64
2020-05-15	13.46	12.86	13.32	13.12	259100.0	13.12
2020-05-14	13.56	12.3	12.89	13.55	294300.0	13.55
2020-05-13	14.11	13.11	13.98	13.16	379600.0	13.16
2020-05-12	14.58	14.02	14.46	14.05	310900.0	14.05
2020-05-11	14.98	14.3	14.98	14.39	334900.0	14.39
2020-05-08	15.44	14.91	15.23	15.1	365000.0	15.1
2020-05-07	14.98	14.2	14.89	14.8	350200.0	14.8
2020-05-06	15.3	13.01	14.5	14.65	704500.0	14.65
2020-05-05	16.38	15.25	15.32	15.41	283000.0	15.41
2020-05-04	15.58	14.61	15.01	15.06	204500.0	15.06
2020-05-01	15.95	14.61	15.91	15.2	263500.0	15.2
2020-04-30	17.73	16.11	17.73	16.53	334000.0	16.53
2020-04-29	18.31	16.79	17.0	18.09	262800.0	18.09
2020-04-28	16.78	15.83	16.02	16.51	275300.0	16.51
2020-04-27	15.79	15.03	15.03	15.51	263900.0	15.51
2020-04-24	14.97	14.5	14.65	14.9	137400.0	14.9
2020-04-23	15.24	14.46	14.53	14.73	312900.0	14.73
2020-04-22	14.91	14.02	14.31	14.59	185700.0	14.59
2020-04-21	14.87	13.77	14.76	13.81	289700.0	13.81
2020-04-20	15.99	15.2	15.99	15.42	281400.0	15.42
2020-04-17	16.82	15.88	16.52	15.9	244700.0	15.9
2020-04-16	16.01	14.98	15.32	15.57	255800.0	15.57
2020-04-15	15.95	14.83	15.86	15.02	282000.0	15.02
2020-04-14	16.6	15.86	16.08	16.48	237500.0	16.48
2020-04-13	15.76	14.48	15.76	15.49	336300.0	15.49
2020-04-09	15.25	14.38	14.86	14.65	367400.0	14.65
2020-04-08	14.48	13.45	13.98	14.38	250700.0	14.38
2020-04-07	14.65	13.13	14.12	13.64	509200.0	13.64
2020-04-06	13.56	11.82	11.82	13.47	540700.0	13.47
2020-04-03	11.95	10.92	11.35	11.24	536200.0	11.24
2020-04-02	11.98	11.14	11.59	11.48	486100.0	11.48
2020-04-01	12.53	11.49	11.85	11.7	467800.0	11.7
2020-03-31	13.31	12.19	12.9	12.38	528300.0	12.38
2020-03-30	13.77	12.48	13.33	12.89	322200.0	12.89
2020-03-27	14.0	12.8	14.0	13.06	341100.0	13.06
2020-03-26	14.68	13.09	13.24	14.37	398400.0	14.37
2020-03-25	13.37	12.01	12.49	13.09	426000.0	13.09
2020-03-24	12.79	11.81	12.39	12.45	371700.0	12.45
2020-03-23	12.48	10.23	10.54	11.62	467500.0	11.62
2020-03-20	11.63	10.15	10.15	10.46	508500.0	10.46
2020-03-19	10.6	8.89	9.12	9.8	812700.0	9.8
2020-03-18	12.88	9.71	12.3	9.92	422300.0	9.92
2020-03-17	13.32	11.29	12.17	13.32	328000.0	13.32
2020-03-16	13.95	11.73	12.97	11.85	191800.0	11.85
2020-03-13	15.15	12.8	14.5	14.75	330900.0	14.75
2020-03-12	15.27	13.49	15.24	13.52	275000.0	13.52
2020-03-11	17.77	16.0	17.15	16.2	200700.0	16.2
2020-03-10	18.37	17.26	18.18	17.69	206100.0	17.69
2020-03-09	18.55	17.4	18.04	17.64	139700.0	17.64
2020-03-06	19.86	18.86	19.27	19.51	134000.0	19.51
2020-03-05	20.25	19.59	19.67	19.89	205900.0	19.89
2020-03-04	20.23	19.42	20.03	20.17	256100.0	20.17
2020-03-03	21.32	19.7	20.77	19.76	214000.0	19.76
2020-03-02	20.83	20.0	20.61	20.8	141700.0	20.8
2020-02-28	21.04	19.52	19.88	20.47	291600.0	20.47
2020-02-27	21.39	20.0	20.24	20.78	256100.0	20.78
2020-02-26	22.05	20.91	21.76	20.96	174800.0	20.96
2020-02-25	22.11	21.5	21.78	21.63	462900.0	21.63
2020-02-24	21.64	20.6	20.64	21.59	295600.0	21.59
2020-02-21	22.42	21.43	22.42	21.72	374500.0	21.66
2020-02-20	22.9	21.97	22.74	22.53	122800.0	22.47
2020-02-19	23.33	22.67	23.33	22.9	218800.0	22.84
2020-02-18	23.69	22.84	23.27	23.14	209100.0	23.08

名前	Cohu Inc. Common Stock
ティッカー	COHU
国	United States
上場年	nan
セクター	Capital Goods

Cohu Inc. Common Stockのデータ

Cohu Inc. Common Stockの基本情報

Cohu Inc. Common Stockの過去1年の値動き