Canada markets closed

Coursera, Inc. (COUR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.30-0.38 (-3.93%)
At close: 04:00PM EDT
9.30 0.00 (0.00%)
After hours: 07:35PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20249.589.669.239.309.302,107,800
May 07, 20249.569.829.529.689.682,191,900
May 06, 20249.689.829.569.589.582,437,100
May 03, 20249.7410.029.609.619.612,764,600
May 02, 20249.829.829.469.539.533,484,500
May 01, 202410.2910.329.689.779.774,697,300
Apr 30, 20249.9810.819.8510.2210.228,186,400
Apr 29, 202412.1612.2011.6511.8911.893,967,900
Apr 26, 202411.8112.0411.7111.9711.972,102,000
Apr 25, 202411.7811.8911.6311.7511.751,681,700
Apr 24, 202412.1312.2211.8711.9211.922,040,700
Apr 23, 202412.2212.3712.0812.1212.121,548,300
Apr 22, 202412.0212.3611.9712.2312.232,065,800
Apr 19, 202411.8012.3311.7511.9511.952,525,200
Apr 18, 202411.8712.1511.7611.9011.902,257,200
Apr 17, 202412.1012.2111.8211.8311.832,097,700
Apr 16, 202412.3012.4011.9611.9811.982,537,700
Apr 15, 202413.0313.1112.3312.4012.402,241,800
Apr 12, 202413.0013.2412.9113.1013.102,672,200
Apr 11, 202413.2613.2913.0013.1113.112,042,500
Apr 10, 202413.2313.3913.1213.2013.201,900,800
Apr 09, 202413.6113.7313.4813.5513.55871,200
Apr 08, 202413.8613.9013.5613.5613.561,161,300
Apr 05, 202413.5814.0113.5513.8413.841,805,800
Apr 04, 202413.7214.0413.6413.6513.651,774,400
Apr 03, 202413.6213.8613.5113.5513.552,064,100
Apr 02, 202413.7113.9613.5613.7413.741,607,400
Apr 01, 202414.0414.1413.8913.9013.901,338,300
Mar 28, 202414.0814.2913.9814.0214.021,524,400
Mar 27, 202413.9914.3113.9114.0714.071,431,300
Mar 26, 202414.0114.0413.8113.9013.901,758,300
Mar 25, 202413.9714.0913.8913.9313.931,254,800
Mar 22, 202414.3914.4213.9313.9513.95949,700
Mar 21, 202414.5914.6314.3714.4014.401,234,600
Mar 20, 202414.2514.6414.1714.5314.53898,300
Mar 19, 202414.2914.4114.0614.2214.221,417,700
Mar 18, 202414.4114.5314.1514.3614.361,701,200
Mar 15, 202414.4414.5813.9814.1814.182,026,900
Mar 14, 202414.7714.8514.3014.4614.461,344,000
Mar 13, 202414.6314.9814.6114.7414.741,180,300
Mar 12, 202414.8914.9214.6114.6214.62809,400
Mar 11, 202415.1715.3414.8914.9314.93897,000
Mar 08, 202415.1215.4015.0415.1715.171,216,900
Mar 07, 202415.0915.2814.9515.0415.041,317,600
Mar 06, 202415.1915.1914.8315.0015.001,434,200
Mar 05, 202415.2515.2714.9215.0015.001,773,400
Mar 04, 202415.9715.9715.2715.3915.391,191,900
Mar 01, 202416.1216.1815.7415.9315.93918,400
Feb 29, 202415.9416.1215.8116.0716.071,727,500
Feb 28, 202416.2016.2015.6915.7715.771,387,000
Feb 27, 202416.2516.4216.1416.3616.361,309,700
Feb 26, 202416.4416.4416.1416.1916.191,218,400
Feb 23, 202416.4216.7416.4016.4816.481,043,000
Feb 22, 202416.3916.4416.2316.3916.391,478,900
Feb 21, 202416.3216.5116.0316.2216.221,540,600
Feb 20, 202416.7216.8416.3616.5216.521,538,800
Feb 16, 202416.9517.1716.7916.8616.861,893,200
Feb 15, 202417.1017.1416.5517.0417.041,998,200
Feb 14, 202417.2917.3216.8317.0317.031,470,900
Feb 13, 202417.0017.4016.8617.0217.021,740,400
Feb 12, 202417.9817.9817.5317.6017.601,732,900
Feb 09, 202417.6618.2217.5417.8717.871,799,200
Feb 08, 202417.5818.0517.5017.6217.621,963,600
Feb 07, 202417.6617.7317.2817.4817.481,165,200
Feb 06, 202417.6418.2517.5017.7517.751,970,100
Feb 05, 202418.1418.1617.2417.6217.622,886,800
Feb 02, 202420.5020.5617.9618.2118.216,544,900
Feb 01, 202419.1819.6218.9419.1419.143,953,500
Jan 31, 202419.7719.9219.1319.1419.141,540,600
Jan 30, 202420.5420.7219.8519.8719.871,347,800
Jan 29, 202419.9620.7319.8720.6620.662,387,600
Jan 26, 202419.1119.9119.0819.8619.861,727,900
Jan 25, 202418.6519.0918.5818.9618.961,554,600
Jan 24, 202418.8418.8818.3618.4118.411,502,800
Jan 23, 202417.7918.5617.7918.4918.491,393,500
Jan 22, 202417.3918.4017.3917.9517.951,812,500
Jan 19, 202418.1218.1416.9517.5617.563,759,100
Jan 18, 202419.5519.7419.0619.5819.581,230,500
Jan 17, 202419.5019.5118.9819.4519.451,088,400
Jan 16, 202419.4019.9019.3519.6119.611,005,400
Jan 12, 202419.5119.6719.3419.6019.60917,800
Jan 11, 202419.4419.5619.0319.3819.381,105,500
Jan 10, 202419.2019.3918.7919.3719.371,283,300
Jan 09, 202419.0719.3919.0019.1019.101,265,000
Jan 08, 202418.8719.3018.8719.2519.25935,300
Jan 05, 202418.8219.1118.7018.8018.80860,900
Jan 04, 202419.3419.3418.8818.9118.911,004,700
Jan 03, 202419.1419.5019.0019.2019.201,216,500
Jan 02, 202419.2219.3218.9319.2919.291,199,900
Dec 29, 202319.5919.7019.3619.3719.371,075,900
Dec 28, 202319.7219.7819.2719.5819.581,175,000
Dec 27, 202320.0720.1819.7219.7619.76892,200
Dec 26, 202319.8720.0919.7620.0020.001,071,100
Dec 22, 202320.1120.2019.7819.8719.87884,300
Dec 21, 202319.9719.9819.4919.9719.971,052,900
Dec 20, 202320.0920.2819.6819.7019.701,285,500
Dec 19, 202320.2020.3119.9920.2220.221,394,800
Dec 18, 202319.6720.3419.3820.1420.141,418,500
Dec 15, 202320.7720.7719.7319.7619.762,477,000
Dec 14, 202321.1821.2620.2120.7620.761,528,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...