Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coursera Inc (NY: COUR )

9.300 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 19.81 20.50 19.54 20.33 1,402,451 +0.34(+1.70%)
Feb 25, 2022 20.03 20.00 19.43 19.99 726,287 +0.04(+0.20%)
Feb 24, 2022 17.68 20.00 17.40 19.95 968,047 +1.35(+7.26%)
Feb 23, 2022 19.70 19.86 18.52 18.60 821,096 -0.87(-4.47%)
Feb 22, 2022 19.51 20.36 19.27 19.47 752,637 -0.43(-2.16%)
Feb 18, 2022 19.90 0 -0.23(-1.14%)
Feb 17, 2022 20.84 21.07 19.98 20.13 639,451 -1.03(-4.87%)
Feb 16, 2022 20.74 21.24 20.12 21.16 1,027,994 +0.31(+1.49%)
Feb 15, 2022 20.81 21.19 20.40 20.85 1,136,411 +0.36(+1.76%)
Feb 14, 2022 19.67 21.32 19.67 20.49 1,488,005 +0.79(+4.01%)
Feb 11, 2022 19.62 20.51 19.08 19.70 2,809,591 -1.33(-6.32%)
Feb 10, 2022 21.20 22.23 20.83 21.03 2,248,220 -1.18(-5.31%)
Feb 09, 2022 21.78 22.32 21.42 22.21 695,159 +0.87(+4.08%)
Feb 08, 2022 20.47 21.47 20.34 21.34 918,222 +0.71(+3.44%)
Feb 07, 2022 20.43 21.14 20.17 20.63 673,446 +0.10(+0.49%)
Feb 04, 2022 19.60 20.72 19.51 20.53 758,760 +0.56(+2.80%)
Feb 03, 2022 19.81 19.97 955,968 -0.41(-2.01%)
Feb 02, 2022 21.06 21.12 20.20 20.38 1,480,445 -0.44(-2.11%)
Feb 01, 2022 20.61 20.98 20.09 20.82 1,436,210 +0.51(+2.51%)
Jan 31, 2022 18.87 20.37 20.31 1,355,005 +1.51(+8.03%)
Jan 28, 2022 17.81 18.80 17.32 18.80 1,013,824 +0.85(+4.74%)
Jan 27, 2022 18.50 18.82 17.88 17.95 623,982 -0.47(-2.55%)
Jan 26, 2022 19.12 19.79 18.28 18.42 826,230 -0.16(-0.86%)
Jan 25, 2022 19.31 19.79 18.30 18.58 1,048,294 -1.27(-6.40%)
Jan 24, 2022 18.55 19.89 17.83 19.85 1,236,033 +0.50(+2.58%)
Jan 21, 2022 19.80 20.23 19.14 19.35 1,315,275 -0.65(-3.25%)
Jan 20, 2022 20.34 21.30 19.93 20.00 764,728 -0.49(-2.39%)
Jan 19, 2022 20.93 21.45 20.45 20.49 839,032 -0.22(-1.06%)
Jan 18, 2022 21.94 22.00 20.69 20.71 949,745 -1.40(-6.33%)
Jan 14, 2022 22.11 0 -0.46(-2.04%)
Jan 13, 2022 23.51 23.79 22.50 22.57 598,774 -0.77(-3.30%)
Jan 12, 2022 24.40 24.55 23.25 23.34 802,878 -0.83(-3.43%)
Jan 11, 2022 23.40 24.66 23.25 24.17 932,920 +0.96(+4.14%)
Jan 10, 2022 23.38 23.40 22.19 23.21 788,240 -0.01(-0.04%)
Jan 07, 2022 23.78 24.29 23.09 23.22 647,949 -0.19(-0.81%)
Jan 06, 2022 23.86 24.33 23.23 23.41 617,734 -0.60(-2.50%)
Jan 05, 2022 25.08 25.39 23.85 24.01 1,679,040 -0.99(-3.96%)
Jan 04, 2022 25.58 25.91 24.54 25.00 1,277,387 -0.54(-2.11%)
Jan 03, 2022 24.60 25.62 24.54 25.54 1,215,781 +1.10(+4.50%)
Dec 31, 2021 24.32 24.93 24.18 24.44 742,680 -0.06(-0.24%)
Dec 30, 2021 23.94 25.07 23.84 24.50 712,861 +0.33(+1.37%)
Dec 29, 2021 24.46 24.71 23.96 24.17 812,626 -0.68(-2.74%)
Dec 28, 2021 25.09 25.21 24.61 24.85 769,475 -0.29(-1.15%)
Dec 27, 2021 24.97 25.18 24.75 25.14 634,284 +0.05(+0.20%)
Dec 23, 2021 24.28 25.23 23.78 25.09 1,346,332 +0.95(+3.94%)
Dec 22, 2021 24.25 24.71 23.91 24.14 1,438,774 -0.07(-0.29%)
Dec 21, 2021 23.49 24.46 23.49 24.21 1,395,360 +1.02(+4.40%)
Dec 20, 2021 23.44 23.95 22.80 23.19 1,644,582 -1.02(-4.21%)
Dec 17, 2021 23.76 24.70 23.06 24.21 4,137,888 +0.16(+0.67%)
Dec 16, 2021 25.71 26.23 23.87 24.05 1,562,655 -1.40(-5.50%)
Dec 15, 2021 25.42 25.75 24.35 25.45 1,702,193 +0.04(+0.16%)
Dec 14, 2021 25.27 26.10 25.05 25.41 1,521,836 -0.30(-1.17%)
Dec 13, 2021 25.74 26.43 24.91 25.71 1,174,363 -0.10(-0.39%)
Dec 10, 2021 26.52 27.10 25.53 25.81 1,774,709 -0.67(-2.54%)
Dec 09, 2021 28.05 28.54 26.14 26.48 1,524,571 -2.07(-7.24%)
Dec 08, 2021 28.05 29.15 27.71 28.55 1,061,336 +0.42(+1.49%)
Dec 07, 2021 28.00 29.06 27.95 28.13 1,114,322 +0.78(+2.85%)
Dec 06, 2021 26.54 27.88 25.67 27.35 1,613,535 +0.99(+3.76%)
Dec 03, 2021 28.51 28.70 25.76 26.36 1,596,995 -2.36(-8.22%)
Dec 02, 2021 28.59 29.47 28.11 28.72 1,276,643 +0.13(+0.45%)
Dec 01, 2021 30.25 30.99 28.39 28.59 1,405,852 -1.40(-4.67%)
Nov 30, 2021 30.20 30.94 28.84 29.99 1,846,047 -0.27(-0.89%)
Nov 29, 2021 29.00 30.85 29.00 30.26 1,317,429 +1.30(+4.49%)
Nov 26, 2021 29.50 29.77 28.65 28.96 925,579 -0.86(-2.88%)
Nov 24, 2021 29.67 30.21 28.80 29.82 1,192,880 +0.08(+0.27%)
Nov 23, 2021 30.85 31.29 29.03 29.74 1,793,149 -1.09(-3.54%)
Nov 22, 2021 32.89 33.01 30.53 30.83 1,198,648 -1.70(-5.23%)
Nov 19, 2021 32.90 33.90 32.43 32.53 977,526 -0.41(-1.24%)
Nov 18, 2021 35.40 33.11 32.75 32.94 1,135,235 -2.60(-7.32%)
Nov 17, 2021 36.36 36.36 35.10 35.54 1,204,684 -1.00(-2.74%)
Nov 16, 2021 35.62 37.03 35.56 36.54 1,945,516 +0.80(+2.24%)
Nov 15, 2021 35.30 35.93 34.26 35.74 1,076,588 +0.51(+1.45%)
Nov 12, 2021 34.97 35.41 34.74 35.23 1,443,506 +0.38(+1.09%)
Nov 11, 2021 34.32 35.04 34.32 34.85 821,135 +0.44(+1.28%)
Nov 10, 2021 34.38 34.41 1,025,734 -0.39(-1.12%)
Nov 09, 2021 33.65 34.85 33.16 34.80 1,255,983 +1.13(+3.36%)
Nov 08, 2021 33.77 34.35 33.04 33.67 1,114,239 +0.25(+0.75%)
Nov 05, 2021 32.62 33.58 32.33 33.42 1,491,465 +1.28(+3.98%)
Nov 04, 2021 32.41 32.83 31.14 32.14 1,699,812 -0.05(-0.16%)
Nov 03, 2021 34.51 35.03 31.96 32.19 2,757,527 -3.84(-10.66%)
Nov 02, 2021 35.35 37.19 33.62 36.03 4,573,419 -0.97(-2.62%)
Nov 01, 2021 34.91 37.75 34.83 37.00 3,311,546 +2.09(+5.99%)
Oct 29, 2021 35.23 35.46 34.71 34.91 1,010,280 -0.28(-0.80%)
Oct 28, 2021 34.00 35.42 33.84 35.19 1,554,547 +1.29(+3.81%)
Oct 27, 2021 33.62 34.20 33.40 33.90 1,022,738 +0.35(+1.04%)
Oct 26, 2021 34.50 33.55 757,537 -0.35(-1.03%)
Oct 25, 2021 33.76 34.05 33.16 33.90 1,097,302 +0.27(+0.80%)
Oct 22, 2021 33.00 33.82 32.73 33.63 1,151,278 +0.27(+0.81%)
Oct 21, 2021 33.00 33.80 33.15 33.36 824,651 +0.21(+0.63%)
Oct 20, 2021 33.56 33.59 32.70 33.15 560,879 +0.00(+0.00%)
Oct 19, 2021 33.02 33.31 32.68 33.15 836,034 +0.18(+0.55%)
Oct 18, 2021 32.78 33.30 32.42 32.97 795,670 -0.06(-0.18%)
Oct 15, 2021 32.76 33.36 32.61 33.03 964,342 +0.47(+1.44%)
Oct 14, 2021 32.00 33.05 31.80 32.56 1,022,490 +0.79(+2.49%)
Oct 13, 2021 31.18 32.07 31.10 31.77 1,647,383 +0.68(+2.19%)
Oct 12, 2021 30.68 31.39 30.49 31.09 524,720 +0.60(+1.97%)
Oct 11, 2021 31.36 31.36 30.47 30.49 988,599 -1.07(-3.39%)
Oct 08, 2021 32.27 32.28 31.43 31.56 531,836 -0.43(-1.34%)
Oct 07, 2021 31.47 32.15 31.04 31.99 1,042,572 +0.96(+3.09%)
Oct 06, 2021 30.60 31.35 30.50 31.03 737,373 -0.17(-0.54%)
Oct 05, 2021 30.56 31.37 30.50 31.20 839,877 +0.39(+1.27%)
Oct 04, 2021 31.57 31.66 29.90 30.81 1,645,274 -1.14(-3.57%)
Oct 01, 2021 32.25 32.92 30.68 31.95 1,397,613 +0.30(+0.95%)
Sep 30, 2021 30.94 31.85 30.36 31.65 1,526,678 +0.73(+2.36%)
Sep 29, 2021 31.87 31.91 30.61 30.92 1,701,485 -0.45(-1.43%)
Sep 28, 2021 33.16 33.16 30.89 31.37 3,392,750 -2.20(-6.55%)
Sep 27, 2021 34.80 34.93 33.55 33.57 2,373,049 -0.83(-2.41%)
Sep 24, 2021 35.01 35.50 34.24 34.40 1,960,733 -0.88(-2.49%)
Sep 23, 2021 35.35 35.62 34.04 35.28 2,643,791 +0.07(+0.20%)
Sep 22, 2021 36.30 36.69 34.99 35.21 9,226,909 -2.22(-5.93%)
Sep 21, 2021 36.74 38.01 36.52 37.43 2,385,035 +0.32(+0.86%)
Sep 20, 2021 36.82 37.20 36.26 37.11 2,573,339 -0.23(-0.62%)
Sep 17, 2021 38.07 38.20 37.25 37.34 12,195,692 -0.55(-1.45%)
Sep 16, 2021 38.05 38.26 37.45 37.89 2,921,337 -0.12(-0.32%)
Sep 15, 2021 37.98 38.15 37.65 38.01 2,116,332 +0.31(+0.82%)
Sep 14, 2021 37.43 38.10 37.19 37.70 1,594,830 +0.26(+0.69%)
Sep 13, 2021 37.67 37.79 36.03 37.44 1,313,163 -0.15(-0.40%)
Sep 10, 2021 37.83 38.00 37.25 37.59 1,396,271 +0.12(+0.32%)
Sep 09, 2021 35.60 37.67 35.55 37.47 1,402,173 +1.58(+4.40%)
Sep 08, 2021 35.86 36.33 34.82 35.89 1,282,641 +0.03(+0.08%)
Sep 07, 2021 39.80 39.83 35.84 35.86 2,010,528 -3.87(-9.74%)
Sep 03, 2021 39.29 40.00 39.01 39.73 1,928,406 +0.43(+1.09%)
Sep 02, 2021 39.00 39.75 38.87 39.30 2,237,664 +0.26(+0.67%)
Sep 01, 2021 38.50 39.37 38.10 39.04 1,736,840 +0.57(+1.48%)
Aug 31, 2021 38.04 38.66 37.83 38.47 1,779,538 +0.26(+0.68%)
Aug 30, 2021 37.69 38.54 37.68 38.21 1,829,756 +0.53(+1.41%)
Aug 27, 2021 37.25 38.14 37.14 37.68 1,399,553 +0.30(+0.80%)
Aug 26, 2021 37.52 38.06 36.82 37.38 1,036,665 -0.41(-1.08%)
Aug 25, 2021 37.58 39.05 36.21 37.79 2,050,797 +0.14(+0.37%)
Aug 24, 2021 36.02 38.15 35.66 37.65 1,421,337 +1.51(+4.18%)
Aug 23, 2021 36.75 37.11 35.45 36.14 1,011,279 -0.39(-1.07%)
Aug 20, 2021 35.78 37.13 35.71 36.53 1,118,694 +1.08(+3.05%)
Aug 19, 2021 36.39 36.58 34.72 35.45 1,559,998 -0.97(-2.66%)
Aug 18, 2021 36.45 37.50 36.08 36.42 927,922 -0.59(-1.59%)
Aug 17, 2021 37.47 37.74 35.79 37.01 1,361,582 -0.88(-2.32%)
Aug 16, 2021 38.00 39.07 37.26 37.89 1,139,216 -0.60(-1.56%)
Aug 13, 2021 38.52 38.79 36.78 38.49 1,182,391 -0.31(-0.80%)
Aug 12, 2021 37.60 39.29 36.49 38.80 2,847,442 +1.09(+2.89%)
Aug 11, 2021 37.41 39.29 36.71 37.71 1,227,254 +0.43(+1.15%)
Aug 10, 2021 39.48 40.00 36.69 37.28 2,088,040 -2.62(-6.57%)
Aug 09, 2021 39.38 40.32 38.15 39.90 1,857,032 -0.15(-0.37%)
Aug 06, 2021 40.26 41.00 39.36 40.05 3,648,659 -0.81(-1.98%)
Aug 05, 2021 43.25 43.61 40.64 40.86 1,622,594 -2.45(-5.66%)
Aug 04, 2021 39.70 43.78 38.65 43.31 4,516,487 +7.63(+21.38%)
Aug 03, 2021 36.15 36.89 35.57 35.68 1,000,391 -0.44(-1.22%)
Aug 02, 2021 35.99 36.91 34.71 36.12 549,432 +0.53(+1.49%)
Jul 30, 2021 36.00 36.35 35.36 35.59 564,646 -0.63(-1.74%)
Jul 29, 2021 37.62 38.10 35.61 36.22 673,385 -1.57(-4.15%)
Jul 28, 2021 38.63 38.66 37.52 37.79 326,622 -0.22(-0.58%)
Jul 27, 2021 39.40 39.45 36.80 38.01 759,402 -1.07(-2.74%)
Jul 26, 2021 39.43 39.85 38.10 39.08 441,849 -0.01(-0.03%)
Jul 23, 2021 40.12 40.25 38.38 39.09 396,375 -1.17(-2.91%)
Jul 22, 2021 39.35 40.68 39.01 40.26 289,632 +1.04(+2.65%)
Jul 21, 2021 39.46 40.15 38.92 39.22 457,160 -0.19(-0.48%)
Jul 20, 2021 38.65 39.88 38.29 39.41 617,463 +1.27(+3.33%)
Jul 19, 2021 37.57 38.61 37.04 38.14 438,314 +0.00(+0.00%)
Jul 16, 2021 39.00 39.31 38.01 38.14 360,159 -0.67(-1.73%)
Jul 15, 2021 38.05 38.94 37.44 38.81 416,712 +0.97(+2.56%)
Jul 14, 2021 38.91 39.04 37.12 37.84 681,071 -1.04(-2.67%)
Jul 13, 2021 39.63 40.10 38.32 38.88 376,676 -0.66(-1.67%)
Jul 12, 2021 40.00 40.02 38.53 39.54 703,425 -0.49(-1.22%)
Jul 09, 2021 39.50 40.17 39.40 40.03 383,844 +0.73(+1.86%)
Jul 08, 2021 38.49 39.30 36.60 39.30 662,536 +0.05(+0.13%)
Jul 07, 2021 40.27 40.52 39.13 39.25 837,012 -1.38(-3.40%)
Jul 06, 2021 40.25 41.17 39.52 40.63 1,526,076 +0.56(+1.40%)
Jul 02, 2021 39.29 40.23 38.54 40.07 699,027 +1.02(+2.61%)
Jul 01, 2021 39.60 40.17 38.52 39.05 930,747 -0.51(-1.29%)
Jun 30, 2021 40.94 41.27 39.39 39.56 848,567 -1.18(-2.90%)
Jun 29, 2021 41.60 42.38 40.60 40.74 841,744 -1.23(-2.93%)
Jun 28, 2021 42.68 43.53 41.41 41.97 597,753 -0.59(-1.39%)
Jun 25, 2021 44.04 44.39 42.56 42.56 2,990,306 -1.40(-3.18%)
Jun 24, 2021 43.53 44.86 43.31 43.96 431,403 +0.88(+2.04%)
Jun 23, 2021 42.57 43.81 42.57 43.08 510,344 +0.65(+1.53%)
Jun 22, 2021 42.83 43.34 42.05 42.43 1,257,339 -0.44(-1.03%)
Jun 21, 2021 44.00 44.20 42.55 42.87 1,636,887 -1.27(-2.88%)
Jun 18, 2021 43.10 44.59 42.89 44.14 3,049,298 +0.99(+2.29%)
Jun 17, 2021 43.50 44.78 42.88 43.15 1,682,816 -0.26(-0.60%)
Jun 16, 2021 42.84 43.77 42.44 43.41 1,696,830 +0.49(+1.14%)
Jun 15, 2021 43.27 44.22 42.35 42.92 693,951 -0.06(-0.14%)
Jun 14, 2021 46.63 46.80 41.89 42.98 1,232,015 -3.97(-8.46%)
Jun 11, 2021 44.60 46.99 43.64 46.95 1,169,193 +2.80(+6.34%)
Jun 10, 2021 43.00 44.32 42.60 44.15 813,186 +0.74(+1.70%)
Jun 09, 2021 43.81 44.38 43.03 43.41 789,981 +0.05(+0.12%)
Jun 08, 2021 41.50 43.80 41.08 43.36 1,029,788 +1.69(+4.06%)
Jun 07, 2021 39.60 42.42 39.60 41.67 1,701,155 +2.02(+5.09%)
Jun 04, 2021 39.51 40.60 39.10 39.65 1,757,475 +0.05(+0.13%)
Jun 03, 2021 39.00 40.05 38.03 39.60 748,060 -0.36(-0.90%)
Jun 02, 2021 38.37 40.16 38.13 39.96 1,470,263 +1.43(+3.71%)
Jun 01, 2021 38.17 38.53 37.92 38.53 1,070,048 +0.53(+1.39%)
May 28, 2021 37.79 38.09 36.22 38.00 1,486,578 +0.00(+0.00%)
May 27, 2021 37.77 38.43 37.11 38.00 989,227 +0.02(+0.05%)
May 26, 2021 37.36 38.89 37.10 37.98 1,431,835 +0.90(+2.43%)
May 25, 2021 37.48 37.70 36.88 37.08 1,020,923 -0.42(-1.12%)
May 24, 2021 37.52 37.74 36.71 37.50 1,153,874 -0.03(-0.08%)
May 21, 2021 37.01 38.07 36.53 37.53 1,075,642 +0.51(+1.38%)
May 20, 2021 36.74 37.48 35.54 37.02 2,220,349 -1.35(-3.52%)
May 19, 2021 37.18 38.99 36.13 38.37 862,127 -0.13(-0.34%)
May 18, 2021 38.81 39.49 38.20 38.50 832,781 +0.59(+1.56%)
May 17, 2021 37.53 38.55 36.76 37.91 975,217 -0.21(-0.55%)
May 14, 2021 34.59 39.28 34.52 38.12 1,922,731 +3.82(+11.14%)
May 13, 2021 36.01 36.47 32.59 34.30 1,567,762 -0.92(-2.61%)
May 12, 2021 38.19 38.61 34.74 35.22 1,863,153 -5.24(-12.95%)
May 11, 2021 34.20 40.79 33.70 40.46 2,480,458 +5.66(+16.26%)
May 10, 2021 36.14 37.81 33.67 34.80 1,705,928 -1.34(-3.71%)
May 07, 2021 39.29 39.36 35.41 36.14 1,934,037 -2.84(-7.29%)
May 06, 2021 42.11 42.45 37.56 38.98 1,660,949 -3.03(-7.21%)
May 05, 2021 42.99 44.49 40.75 42.01 2,274,931 -3.64(-7.97%)
May 04, 2021 45.34 46.44 44.35 45.65 1,206,817 -0.46(-1.00%)
May 03, 2021 45.73 46.23 44.39 46.11 635,733 +1.41(+3.15%)
Apr 30, 2021 44.75 45.49 44.50 44.70 206,400 -0.45(-1.00%)
Apr 29, 2021 45.59 46.49 44.50 45.15 489,300 -0.25(-0.55%)
Apr 28, 2021 46.64 46.82 44.51 45.40 632,864 -1.24(-2.66%)
Apr 27, 2021 48.00 49.02 46.37 46.64 576,323 -1.11(-2.32%)
Apr 26, 2021 48.30 49.35 46.95 47.75 733,192 +1.38(+2.98%)
Apr 23, 2021 44.99 46.92 44.50 46.37 694,900 +2.21(+5.00%)
Apr 22, 2021 41.39 45.50 41.39 44.16 936,664 +2.30(+5.49%)
Apr 21, 2021 40.62 43.26 40.50 41.86 681,944 +0.86(+2.10%)
Apr 20, 2021 42.51 42.88 40.21 41.00 890,589 -1.08(-2.57%)
Apr 19, 2021 47.02 47.08 40.51 42.08 1,299,025 -3.90(-8.48%)
Apr 16, 2021 48.22 48.50 44.95 45.98 580,700 -1.47(-3.10%)
Apr 15, 2021 50.00 50.29 47.41 47.45 506,826 -1.13(-2.33%)
Apr 14, 2021 50.28 53.28 48.17 48.58 520,185 -2.77(-5.39%)
Apr 13, 2021 50.28 52.50 49.25 51.35 733,577 -0.03(-0.06%)
Apr 12, 2021 52.97 55.22 49.40 51.38 770,884 -2.27(-4.23%)
Apr 09, 2021 54.01 56.45 51.17 53.65 1,379,900 -2.35(-4.20%)
Apr 08, 2021 58.00 58.85 54.30 56.00 1,135,008 -2.00(-3.45%)
Apr 07, 2021 57.30 62.53 54.71 58.00 3,250,330 +1.77(+3.15%)
Apr 06, 2021 51.51 57.65 51.01 56.23 1,600,950 +6.62(+13.34%)
Apr 05, 2021 49.06 52.70 46.31 49.61 1,985,316 +3.83(+8.37%)
Apr 01, 2021 45.50 56.48 43.27 45.78 5,906,300 +0.78(+1.73%)
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.