Skip to main content

Coursera Inc (NY: COUR )

16.25 -0.03 (-0.18%)
Streaming Delayed Price Updated: 10:32 AM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 16.54 16.73 15.90 16.28 1,149,017 +0.04(+0.25%)
Feb 01, 2023 15.99 16.45 15.79 16.24 888,427 +0.29(+1.82%)
Jan 31, 2023 15.42 16.00 15.27 15.95 788,887 +0.48(+3.10%)
Jan 30, 2023 15.31 15.89 15.31 15.47 983,125 -0.12(-0.77%)
Jan 27, 2023 14.63 15.82 14.54 15.59 798,419 +0.92(+6.27%)
Jan 26, 2023 14.48 14.82 14.24 14.67 582,190 +0.39(+2.73%)
Jan 25, 2023 13.92 14.38 13.78 14.28 472,763 +0.14(+0.99%)
Jan 24, 2023 13.66 14.33 13.51 14.14 444,594 +0.33(+2.39%)
Jan 23, 2023 13.51 13.85 13.44 13.81 360,605 +0.30(+2.22%)
Jan 20, 2023 13.41 13.64 13.17 13.51 370,363 +0.24(+1.81%)
Jan 19, 2023 13.18 13.40 13.18 13.27 315,198 +0.04(+0.30%)
Jan 18, 2023 13.55 13.84 13.15 13.23 564,575 -0.14(-1.05%)
Jan 17, 2023 13.37 13.61 13.16 13.37 342,948 +0.07(+0.53%)
Jan 13, 2023 12.96 13.32 12.96 13.30 804,568 +0.23(+1.76%)
Jan 12, 2023 13.18 13.25 12.85 13.07 429,231 -0.03(-0.23%)
Jan 11, 2023 13.02 13.16 12.89 13.10 595,611 +0.14(+1.08%)
Jan 10, 2023 12.84 13.06 12.70 12.96 840,733 -0.08(-0.61%)
Jan 09, 2023 12.67 13.16 12.63 13.04 561,009 +0.46(+3.66%)
Jan 06, 2023 12.74 12.82 12.49 12.58 407,593 -0.01(-0.08%)
Jan 05, 2023 12.49 12.69 12.16 12.59 467,592 -0.01(-0.08%)
Jan 04, 2023 12.60 12.89 12.51 12.60 512,344 +0.25(+2.02%)
Jan 03, 2023 12.09 12.50 12.04 12.35 677,438 +0.52(+4.40%)
Dec 30, 2022 11.52 11.87 11.51 11.83 678,944 +0.07(+0.60%)
Dec 29, 2022 11.38 11.80 11.29 11.76 526,677 +0.54(+4.81%)
Dec 28, 2022 11.34 11.53 11.15 11.22 387,360 -0.17(-1.49%)
Dec 27, 2022 11.96 12.03 11.25 11.39 466,434 -0.66(-5.48%)
Dec 23, 2022 12.14 12.32 12.01 12.05 314,072 -0.18(-1.47%)
Dec 22, 2022 12.36 12.41 11.89 12.23 314,642 -0.25(-2.00%)
Dec 21, 2022 12.50 12.76 12.41 12.48 403,836 +0.04(+0.32%)
Dec 20, 2022 12.06 12.54 12.03 12.44 498,242 +0.31(+2.56%)
Dec 19, 2022 12.61 12.69 12.04 12.13 443,284 -0.57(-4.49%)
Dec 16, 2022 12.20 12.77 12.18 12.70 794,120 +0.37(+3.00%)
Dec 15, 2022 13.01 13.13 12.21 12.33 848,623 -0.91(-6.87%)
Dec 14, 2022 13.01 13.48 12.90 13.24 499,575 +0.19(+1.46%)
Dec 13, 2022 13.44 13.68 12.93 13.05 661,730 +0.24(+1.87%)
Dec 12, 2022 12.41 12.90 12.35 12.81 379,655 +0.32(+2.56%)
Dec 09, 2022 12.60 12.74 12.34 12.49 458,716 -0.24(-1.89%)
Dec 08, 2022 12.68 13.01 12.57 12.73 333,483 +0.18(+1.43%)
Dec 07, 2022 12.36 12.71 12.23 12.55 321,776 +0.06(+0.48%)
Dec 06, 2022 13.17 13.32 12.42 12.49 551,864 -0.74(-5.59%)
Dec 05, 2022 13.76 13.89 13.05 13.23 519,501 -0.67(-4.82%)
Dec 02, 2022 13.43 13.96 13.34 13.90 358,961 +0.13(+0.94%)
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.