Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	COHU	30.34	30.75	29.34	29.60	-0.74	346,440	4,212	29.32	31.95
2024-05-02	Q	COHU	29.93	30.34	29.39	30.34	0.74	311,533	3,458	29.28	33.65
2024-05-01	Q	COHU	30.12	30.40	29.355	29.60	-0.72	326,121	4,091	29.06	34.70
2024-04-30	Q	COHU	30.79	31.04	30.27	30.32	-0.75	272,958	2,919	29.06	34.70
2024-04-29	Q	COHU	31.20	31.40	30.87	31.07	-0.01	340,335	4,225	25.61	34.84
2024-04-26	Q	COHU	30.80	31.48	30.435	31.08	0.24	126,840	2,078	25.61	36.90
2024-04-25	Q	COHU	30.02	30.945	30.02	30.84	0.48	312,034	2,852	28.85	34.73
2024-04-24	Q	COHU	30.10	30.53	29.72	30.36	0.41	199,231	2,375	29.50	34.73
2024-04-23	Q	COHU	29.02	30.155	29.02	29.95	0.88	214,034	2,332	29.35	37.06
2024-04-22	Q	COHU	29.14	29.415	28.66	29.07	0.29	202,094	3,609	25.89	34.00
2024-04-19	Q	COHU	29.05	29.46	28.57	28.78	-0.46	301,667	2,833	28.50	37.37
2024-04-18	Q	COHU	29.62	29.87	29.11	29.24	-0.50	365,395	3,751	29.07	34.43
2024-04-17	Q	COHU	30.39	30.75	29.73	29.74	-0.73	259,789	4,380	26.85	34.00
2024-04-16	Q	COHU	30.66	30.975	30.31	30.47	-0.34	260,196	4,566	25.92	33.31
2024-04-15	Q	COHU	31.36	31.62	30.485	30.83	-0.44	155,884	2,376	26.53	34.00
2024-04-12	Q	COHU	31.51	31.69	31.195	31.27	-0.74	146,987	2,582	31.09	34.00
2024-04-11	Q	COHU	31.80	32.14	31.47	32.01	0.36	164,409	1,810	31.18	37.37
2024-04-10	Q	COHU	32.20	32.42	31.23	31.65	-1.40	163,204	2,298	31.51	32.01
2024-04-09	Q	COHU	32.71	33.20	32.71	33.05	0.63	114,116	2,382	32.00	37.37
2024-04-08	Q	COHU	32.29	32.59	32.1112	32.42	0.30	133,842	1,930	32.01	32.85
2024-04-05	Q	COHU	31.57	32.32	31.55	32.12	0.50	241,152	2,521	31.13	37.37
2024-04-04	Q	COHU	33.17	33.32	31.58	31.62	-1.17	203,268	2,535	31.20	32.25
2024-04-03	Q	COHU	31.94	32.9764	31.94	32.79	0.41	225,975	2,776	29.39	33.28
2024-04-02	Q	COHU	32.62	32.785	32.015	32.38	-0.61	324,896	3,717	28.17	33.03
2024-04-01	Q	COHU	33.36	33.68	32.71	32.99	-0.34	235,534	3,476	32.59	33.65
2024-03-29	Q	COHU	32.46	33.45	32.42	33.33	0.87	0	0	32.42	33.75
2024-03-28	Q	COHU	32.46	33.45	32.42	33.33	0.87	344,333	3,094	32.42	33.75
2024-03-27	Q	COHU	31.18	32.46	31.03	32.46	1.60	274,609	3,332	31.81	33.75
2024-03-26	Q	COHU	31.31	31.315	30.79	30.86	-0.19	211,623	2,815	30.00	31.20
2024-03-25	Q	COHU	30.50	31.49	30.43	31.05	0.29	232,241	2,683	30.25	34.19
2024-03-22	Q	COHU	31.13	31.24	30.74	30.76	-0.53	186,447	2,530	30.49	31.15
2024-03-21	Q	COHU	31.37	31.6088	30.96	31.29	0.45	365,915	3,976	31.03	31.73
2024-03-20	Q	COHU	30.46	31.22	30.08	30.84	0.29	370,553	4,218	30.00	31.44
2024-03-19	Q	COHU	30.91	31.05	30.52	30.55	-0.58	262,549	3,241	30.50	31.44
2024-03-18	Q	COHU	31.92	32.0352	31.05	31.13	-0.35	397,738	3,066	31.13	34.00
2024-03-15	Q	COHU	30.72	31.65	30.72	31.48	0.45	2,881,406	7,116	31.07	31.89
2024-03-14	Q	COHU	31.11	31.36	30.83	31.03	-0.27	450,837	4,958	30.75	31.50
2024-03-13	Q	COHU	31.59	31.9599	31.18	31.30	-0.52	272,285	3,569	31.12	31.95
2024-03-12	Q	COHU	31.76	31.88	31.045	31.82	0.12	228,430	2,969	31.20	31.95
2024-03-11	Q	COHU	31.66	31.7896	31.33	31.70	-0.25	207,151	3,503	31.35	33.10
2024-03-08	Q	COHU	32.91	33.10	31.95	31.95	-0.84	227,671	3,200	31.76	33.50
2024-03-07	Q	COHU	32.00	32.925	32.00	32.79	0.78	293,809	3,359	32.00	35.40
2024-03-06	Q	COHU	31.78	32.355	31.484	32.01	0.64	237,050	3,472	31.33	33.00
2024-03-05	Q	COHU	32.25	32.46	31.044	31.37	-1.22	236,643	3,227	28.03	34.00
2024-03-04	Q	COHU	33.10	33.45	32.50	32.59	-0.22	247,856	3,360	32.21	34.00
2024-03-01	Q	COHU	32.20	33.04	32.025	32.83	0.70	255,910	3,254	31.26	34.46
2024-02-29	Q	COHU	32.09	32.48	31.74	32.13	0.63	370,341	3,887	31.30	48.00
2024-02-28	Q	COHU	31.75	31.96	31.41	31.50	-0.55	225,536	3,833	31.30	32.50
2024-02-27	Q	COHU	32.00	32.54	31.76	32.05	0.37	320,444	4,341	31.30	32.50
2024-02-26	Q	COHU	31.80	32.08	31.61	31.68	-0.20	282,608	2,844	31.30	35.70
2024-02-23	Q	COHU	32.35	32.43	31.48	31.88	-0.53	309,942	3,660	31.00	32.80
2024-02-22	Q	COHU	31.89	32.47	31.885	32.41	0.95	315,541	4,073	31.70	34.00
2024-02-21	Q	COHU	30.95	32.00	30.75	31.46	0.17	308,902	4,159	30.40	36.09
2024-02-20	Q	COHU	32.42	32.48	31.22	31.29	-1.18	441,085	4,940	31.00	35.47
2024-02-19	Q	COHU	34.41	34.41	32.44	32.47	-1.96	0	0	32.30	34.90
2024-02-16	Q	COHU	34.41	34.41	32.44	32.47	-1.96	419,230	4,545	32.30	34.90
2024-02-15	Q	COHU	33.88	34.82	33.855	34.43	0.82	232,440	2,514	29.27	34.00
2024-02-14	Q	COHU	33.35	33.78	33.10	33.61	0.88	175,803	2,642	30.64	33.80
2024-02-13	Q	COHU	33.17	33.93	32.50	32.73	-1.59	213,784	3,142	30.80	35.97
2024-02-12	Q	COHU	34.46	34.81	34.25	34.32	-0.04	203,457	2,917	31.90	35.97
2024-02-09	Q	COHU	33.51	34.46	33.26	34.36	1.25	233,467	3,470	33.00	38.31
2024-02-08	Q	COHU	32.29	33.245	31.96	33.11	0.87	193,843	2,450	33.48	36.96
2024-02-07	Q	COHU	32.32	32.62	31.80	32.24	-0.04	147,659	1,999	28.88	35.00
2024-02-06	Q	COHU	31.93	32.49	31.84	32.28	0.25	147,169	2,262	30.50	35.81
2024-02-05	Q	COHU	31.86	32.25	31.52	32.03	0.11	176,833	2,165	31.50	35.11