Skip to main content

Coursera Inc (NY: COUR )

7.610 -0.070 (-0.91%)
Official Closing Price Updated: 4:10 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 10.29 10.29 9.680 9.770 4,697,397 -0.45(-4.40%)
Apr 30, 2024 9.980 10.81 9.850 10.22 8,186,421 -1.67(-14.05%)
Apr 29, 2024 12.16 12.20 11.65 11.89 4,353,728 -0.08(-0.67%)
Apr 26, 2024 11.81 12.04 11.71 11.97 2,101,988 +0.22(+1.87%)
Apr 25, 2024 11.78 11.88 11.63 11.75 1,681,754 -0.17(-1.43%)
Apr 24, 2024 12.13 12.22 11.87 11.92 2,040,739 -0.20(-1.65%)
Apr 23, 2024 12.22 12.37 12.08 12.12 1,548,327 -0.11(-0.90%)
Apr 22, 2024 12.02 12.36 11.97 12.23 2,065,244 +0.28(+2.34%)
Apr 19, 2024 11.80 12.33 11.75 11.95 2,525,241 +0.05(+0.42%)
Apr 18, 2024 11.87 12.15 11.76 11.90 2,257,313 +0.07(+0.59%)
Apr 17, 2024 12.10 12.21 11.82 11.83 2,097,701 -0.15(-1.25%)
Apr 16, 2024 12.30 12.40 11.96 11.98 2,537,844 -0.42(-3.39%)
Apr 15, 2024 13.03 13.11 12.33 12.40 2,241,793 -0.70(-5.34%)
Apr 12, 2024 13.00 13.24 12.91 13.10 2,672,486 -0.01(-0.08%)
Apr 11, 2024 13.26 13.29 13.00 13.11 2,042,472 -0.09(-0.68%)
Apr 10, 2024 13.23 13.39 13.12 13.20 1,900,769 -0.35(-2.58%)
Apr 09, 2024 13.61 13.73 13.47 13.55 871,227 -0.01(-0.07%)
Apr 08, 2024 13.86 13.89 13.55 13.56 1,161,326 -0.28(-2.02%)
Apr 05, 2024 13.58 14.01 13.55 13.84 1,805,777 +0.19(+1.39%)
Apr 04, 2024 13.72 14.04 13.64 13.65 1,774,406 +0.10(+0.74%)
Apr 03, 2024 13.62 13.86 13.51 13.55 2,064,054 -0.19(-1.38%)
Apr 02, 2024 13.71 13.96 13.56 13.74 1,607,350 -0.16(-1.15%)
Apr 01, 2024 14.04 14.14 13.89 13.90 1,338,309 -0.12(-0.86%)
Mar 28, 2024 14.08 14.02 14.01 14.02 1,524,465 -0.05(-0.36%)
Mar 27, 2024 13.99 14.31 13.91 14.07 1,431,302 +0.17(+1.22%)
Mar 26, 2024 14.01 14.04 13.81 13.90 1,758,251 -0.03(-0.22%)
Mar 25, 2024 13.97 14.09 13.89 13.93 1,254,873 -0.02(-0.14%)
Mar 22, 2024 14.39 14.42 13.93 13.95 949,690 -0.45(-3.13%)
Mar 21, 2024 14.59 14.63 14.37 14.40 1,234,962 -0.13(-0.89%)
Mar 20, 2024 14.25 14.64 14.17 14.53 898,349 +0.31(+2.18%)
Mar 19, 2024 14.29 14.41 14.06 14.22 1,417,774 -0.14(-0.97%)
Mar 18, 2024 14.41 14.53 14.15 14.36 1,701,236 +0.18(+1.27%)
Mar 15, 2024 14.44 14.58 13.98 14.18 2,027,023 -0.28(-1.94%)
Mar 14, 2024 14.77 14.85 14.30 14.46 1,344,059 -0.28(-1.90%)
Mar 13, 2024 14.63 14.98 14.61 14.74 1,180,286 +0.12(+0.82%)
Mar 12, 2024 14.89 14.92 14.61 14.62 809,413 -0.31(-2.08%)
Mar 11, 2024 15.17 15.34 14.89 14.93 896,950 -0.24(-1.58%)
Mar 08, 2024 15.12 15.40 15.04 15.17 1,216,909 +0.13(+0.86%)
Mar 07, 2024 15.09 15.28 14.95 15.04 1,317,601 +0.04(+0.27%)
Mar 06, 2024 15.19 15.19 14.83 15.00 1,434,201 +0.00(+0.00%)
Mar 05, 2024 15.25 15.27 14.92 15.00 1,773,385 -0.39(-2.53%)
Mar 04, 2024 15.97 15.97 15.27 15.39 1,191,874 -0.54(-3.39%)
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.