New Zealand markets close in 14 minutes

Coursera, Inc. (COUR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.58-0.03 (-0.31%)
At close: 04:00PM EDT
9.67 +0.09 (+0.94%)
After hours: 07:45PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20249.689.829.569.589.582,437,100
03 May 20249.7410.029.609.619.612,764,600
02 May 20249.829.829.469.539.533,484,500
01 May 202410.2910.329.689.779.774,697,300
30 Apr 20249.9810.819.8510.2210.228,186,400
29 Apr 202412.1612.2011.6511.8911.893,967,900
26 Apr 202411.8112.0411.7111.9711.972,102,000
25 Apr 202411.7811.8911.6311.7511.751,681,700
24 Apr 202412.1312.2211.8711.9211.922,040,700
23 Apr 202412.2212.3712.0812.1212.121,548,300
22 Apr 202412.0212.3611.9712.2312.232,065,800
19 Apr 202411.8012.3311.7511.9511.952,525,200
18 Apr 202411.8712.1511.7611.9011.902,257,200
17 Apr 202412.1012.2111.8211.8311.832,097,700
16 Apr 202412.3012.4011.9611.9811.982,537,700
15 Apr 202413.0313.1112.3312.4012.402,241,800
12 Apr 202413.0013.2412.9113.1013.102,672,200
11 Apr 202413.2613.2913.0013.1113.112,042,500
10 Apr 202413.2313.3913.1213.2013.201,900,800
09 Apr 202413.6113.7313.4813.5513.55871,200
08 Apr 202413.8613.9013.5613.5613.561,161,300
05 Apr 202413.5814.0113.5513.8413.841,805,800
04 Apr 202413.7214.0413.6413.6513.651,774,400
03 Apr 202413.6213.8613.5113.5513.552,064,100
02 Apr 202413.7113.9613.5613.7413.741,607,400
01 Apr 202414.0414.1413.8913.9013.901,338,300
28 Mar 202414.0814.2913.9814.0214.021,524,400
27 Mar 202413.9914.3113.9114.0714.071,431,300
26 Mar 202414.0114.0413.8113.9013.901,758,300
25 Mar 202413.9714.0913.8913.9313.931,254,800
22 Mar 202414.3914.4213.9313.9513.95949,700
21 Mar 202414.5914.6314.3714.4014.401,234,600
20 Mar 202414.2514.6414.1714.5314.53898,300
19 Mar 202414.2914.4114.0614.2214.221,417,700
18 Mar 202414.4114.5314.1514.3614.361,701,200
15 Mar 202414.4414.5813.9814.1814.182,026,900
14 Mar 202414.7714.8514.3014.4614.461,344,000
13 Mar 202414.6314.9814.6114.7414.741,180,300
12 Mar 202414.8914.9214.6114.6214.62809,400
11 Mar 202415.1715.3414.8914.9314.93897,000
08 Mar 202415.1215.4015.0415.1715.171,216,900
07 Mar 202415.0915.2814.9515.0415.041,317,600
06 Mar 202415.1915.1914.8315.0015.001,434,200
05 Mar 202415.2515.2714.9215.0015.001,773,400
04 Mar 202415.9715.9715.2715.3915.391,191,900
01 Mar 202416.1216.1815.7415.9315.93918,400
29 Feb 202415.9416.1215.8116.0716.071,727,500
28 Feb 202416.2016.2015.6915.7715.771,387,000
27 Feb 202416.2516.4216.1416.3616.361,309,700
26 Feb 202416.4416.4416.1416.1916.191,218,400
23 Feb 202416.4216.7416.4016.4816.481,043,000
22 Feb 202416.3916.4416.2316.3916.391,478,900
21 Feb 202416.3216.5116.0316.2216.221,540,600
20 Feb 202416.7216.8416.3616.5216.521,538,800
16 Feb 202416.9517.1716.7916.8616.861,893,200
15 Feb 202417.1017.1416.5517.0417.041,998,200
14 Feb 202417.2917.3216.8317.0317.031,470,900
13 Feb 202417.0017.4016.8617.0217.021,740,400
12 Feb 202417.9817.9817.5317.6017.601,732,900
09 Feb 202417.6618.2217.5417.8717.871,799,200
08 Feb 202417.5818.0517.5017.6217.621,963,600
07 Feb 202417.6617.7317.2817.4817.481,165,200
06 Feb 202417.6418.2517.5017.7517.751,970,100
05 Feb 202418.1418.1617.2417.6217.622,886,800
02 Feb 202420.5020.5617.9618.2118.216,544,900
01 Feb 202419.1819.6218.9419.1419.143,953,500
31 Jan 202419.7719.9219.1319.1419.141,540,600
30 Jan 202420.5420.7219.8519.8719.871,347,800
29 Jan 202419.9620.7319.8720.6620.662,387,600
26 Jan 202419.1119.9119.0819.8619.861,727,900
25 Jan 202418.6519.0918.5818.9618.961,554,600
24 Jan 202418.8418.8818.3618.4118.411,502,800
23 Jan 202417.7918.5617.7918.4918.491,393,500
22 Jan 202417.3918.4017.3917.9517.951,812,500
19 Jan 202418.1218.1416.9517.5617.563,759,100
18 Jan 202419.5519.7419.0619.5819.581,230,500
17 Jan 202419.5019.5118.9819.4519.451,088,400
16 Jan 202419.4019.9019.3519.6119.611,005,400
12 Jan 202419.5119.6719.3419.6019.60917,800
11 Jan 202419.4419.5619.0319.3819.381,105,500
10 Jan 202419.2019.3918.7919.3719.371,283,300
09 Jan 202419.0719.3919.0019.1019.101,265,000
08 Jan 202418.8719.3018.8719.2519.25935,300
05 Jan 202418.8219.1118.7018.8018.80860,900
04 Jan 202419.3419.3418.8818.9118.911,004,700
03 Jan 202419.1419.5019.0019.2019.201,216,500
02 Jan 202419.2219.3218.9319.2919.291,199,900
29 Dec 202319.5919.7019.3619.3719.371,075,900
28 Dec 202319.7219.7819.2719.5819.581,175,000
27 Dec 202320.0720.1819.7219.7619.76892,200
26 Dec 202319.8720.0919.7620.0020.001,071,100
22 Dec 202320.1120.2019.7819.8719.87884,300
21 Dec 202319.9719.9819.4919.9719.971,052,900
20 Dec 202320.0920.2819.6819.7019.701,285,500
19 Dec 202320.2020.3119.9920.2220.221,394,800
18 Dec 202319.6720.3419.3820.1420.141,418,500
15 Dec 202320.7720.7719.7319.7619.762,477,000
14 Dec 202321.1821.2620.2120.7620.761,528,800
13 Dec 202320.7320.9820.3920.9520.951,350,300
12 Dec 202321.0521.0620.6420.6520.651,082,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...