OTC Markets OTCPK - Delayed Quote USD

Cochlear Limited (CHEOF)

Compare
205.57
0.00
(0.00%)
As of January 29 at 3:00:00 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 29, 2025207.61207.61207.61205.57205.572
Jan 28, 2025205.57205.57205.57205.57205.57100
Jan 27, 2025207.61207.61207.61207.61207.61-
Jan 24, 2025207.85207.85200.28207.61207.61100
Jan 23, 2025188.64188.64188.64188.64188.64-
Jan 22, 2025188.64188.64188.64188.64188.64100
Jan 21, 2025187.20187.20187.20187.20187.20100
Jan 17, 2025187.54187.54180.59180.59180.59300
Jan 16, 2025191.95191.95191.95191.95191.95-
Jan 15, 2025191.95191.95191.95191.95191.95100
Jan 14, 2025177.70177.70177.70177.70177.70100
Jan 13, 2025194.59194.59185.00185.00185.00100
Jan 10, 2025184.38184.38184.38184.38184.38200
Jan 8, 2025187.69187.69187.69187.69187.69100
Jan 7, 2025182.05182.05182.05182.05182.05-
Jan 6, 2025182.05182.05182.05182.05182.05-
Jan 3, 2025182.05182.05182.05182.05182.05-
Jan 2, 2025182.05182.05182.05182.05182.05-
Dec 31, 2024182.05182.05182.05182.05182.05-
Dec 30, 2024182.05182.05182.05182.05182.05-
Dec 27, 2024182.05182.05182.05182.05182.05100
Dec 26, 2024190.21190.21190.21190.21190.21-
Dec 24, 2024190.21190.21190.21190.21190.21-
Dec 23, 2024187.07190.21187.07190.21190.21400
Dec 20, 2024180.61181.21180.01180.01180.01300
Dec 19, 2024176.25176.25176.25176.25176.25-
Dec 18, 2024176.25176.25176.25176.25176.25-
Dec 17, 2024176.25176.25176.25176.25176.25-
Dec 16, 2024176.25176.25176.25176.25176.25-
Dec 13, 2024176.29176.29176.25176.25176.25200
Dec 12, 2024182.00182.00182.00182.00182.00-
Dec 11, 2024182.00182.00182.00182.00182.00200
Dec 10, 2024186.87186.87186.87186.87186.87-
Dec 9, 2024186.87186.87186.87186.87186.87-
Dec 6, 2024186.87186.87186.87186.87186.87-
Dec 5, 2024186.87186.87186.87186.87186.87-
Dec 4, 2024186.87186.87186.87186.87186.87100
Dec 3, 2024187.91187.91187.91187.91187.91100
Dec 2, 2024188.36188.36188.36188.36188.36-
Nov 29, 2024188.36188.36188.36188.36188.36-
Nov 27, 2024188.36188.36188.36188.36188.36-
Nov 26, 2024188.36188.36188.36188.36188.36100
Nov 25, 2024184.77184.77184.77184.77184.77-
Nov 22, 2024184.77184.77184.77184.77184.77100
Nov 21, 2024191.00191.00191.00191.00191.00-
Nov 20, 2024184.33191.00184.33191.00191.00400
Nov 19, 2024187.61187.61187.02187.02187.02100
Nov 18, 2024188.28188.28188.28188.28188.28100
Nov 15, 2024195.00195.00195.00195.00195.00-
Nov 14, 2024195.00195.00195.00195.00195.00100
Nov 13, 2024194.50194.50194.50194.50194.50-
Nov 12, 2024194.50194.50194.50194.50194.50100
Nov 11, 2024194.62194.62194.62194.62194.62100
Nov 8, 2024181.67181.67181.67181.67181.67-
Nov 7, 2024181.67181.67181.67181.67181.67-
Nov 6, 2024181.67181.67181.67181.67181.67100
Nov 5, 2024199.43199.43199.43199.43199.43100
Nov 4, 2024178.59178.59178.59178.59178.59-
Nov 1, 2024178.59178.59178.59178.59178.59-
Oct 31, 2024178.59178.59178.59178.59178.59-
Oct 30, 2024178.59178.59178.59178.59178.59-
Oct 29, 2024178.59178.59178.59178.59178.59100
Oct 28, 2024201.13201.13201.13201.13201.13-
Oct 25, 2024201.13201.13201.13201.13201.13-
Oct 24, 2024201.13201.13201.13201.13201.13-
Oct 23, 2024201.13201.13201.13201.13201.13-
Oct 22, 2024201.13201.13201.13201.13201.13-
Oct 21, 2024201.13201.13201.13201.13201.13100
Oct 18, 2024192.07192.07192.07192.07192.07-
Oct 17, 2024192.07192.07192.07192.07192.07-
Oct 16, 2024192.07192.07192.07192.07192.07100
Oct 15, 2024200.12205.31200.12205.20205.20200
Oct 14, 2024193.00193.00193.00193.00193.00-
Oct 11, 2024193.00193.00193.00193.00193.00-
Oct 10, 2024193.00193.00193.00193.00193.00100
Oct 9, 2024197.48197.48197.48197.48197.48-
Oct 8, 2024197.48197.48197.48197.48197.48-
Oct 7, 2024197.48197.48197.48197.48197.48400
Oct 4, 2024197.48197.48197.48197.48197.48-
Oct 3, 2024197.48197.48197.48197.48197.48-
Oct 2, 2024194.88197.48194.88197.48197.48200
Oct 1, 2024208.93208.93208.93208.93208.93-
Sep 30, 2024195.38195.38188.00188.50188.50100
Sep 27, 2024188.00188.00188.00188.00188.00-
Sep 26, 2024188.00188.00188.00188.00188.00-
Sep 25, 2024189.70198.26188.00188.00188.00300
Sep 24, 2024191.18191.18191.18191.18191.18-
Sep 23, 2024188.00191.18188.00191.18191.18100
Sep 20, 2024200.84200.84200.84200.84200.84100
Sep 19, 2024193.63193.63193.63193.63193.63100
Sep 18, 2024188.04188.04188.04188.04188.04-
Sep 17, 2024 1.90 Dividend
Sep 17, 2024188.04188.04188.04188.04188.04-
Sep 16, 2024188.04188.04188.04188.04186.14100
Sep 13, 2024188.00188.00188.00188.00186.10-
Sep 12, 2024188.04188.04188.00188.00186.101,000
Sep 11, 2024200.71200.71200.71200.71198.68100
Sep 10, 2024209.27209.27209.27209.27207.15-
Sep 9, 2024209.27209.27209.27209.27207.15-
Sep 6, 2024209.27209.27209.27209.27207.15100
Sep 5, 2024193.20193.20193.20193.20191.24-
Sep 4, 2024193.20193.20193.20193.20191.24-
Sep 3, 2024193.20193.20193.20193.20191.24-
Aug 30, 2024193.20193.20193.20193.20191.24-
Aug 29, 2024193.20193.20193.20193.20191.24100
Aug 28, 2024192.74192.74192.74192.74190.79100
Aug 27, 2024193.38193.38193.38193.38191.42100
Aug 26, 2024209.00209.00209.00209.00206.88100
Aug 23, 2024208.41208.41208.41208.41206.30-
Aug 22, 2024208.41208.41208.41208.41206.30-
Aug 21, 2024208.41208.41208.41208.41206.30-
Aug 20, 2024201.04208.41201.04208.41206.30100
Aug 19, 2024215.00215.00215.00215.00212.82-
Aug 16, 2024235.10235.10235.10235.10232.72-
Aug 15, 2024235.10235.10235.10235.10232.72-
Aug 14, 2024235.10235.10235.10235.10232.72100
Aug 13, 2024217.00217.00217.00217.00214.80-
Aug 12, 2024217.00217.00217.00217.00214.80-
Aug 9, 2024217.00217.00217.00217.00214.80500
Aug 8, 2024206.58206.58206.58206.58204.49-
Aug 7, 2024206.58206.58206.58206.58204.49-
Aug 6, 2024206.58206.58206.58206.58204.49100
Aug 5, 2024237.38237.38237.38237.38234.98-
Aug 2, 2024237.38237.38237.38237.38234.98-
Aug 1, 2024237.38237.38237.38237.38234.98-
Jul 31, 2024237.38237.38237.38237.38234.98100
Jul 30, 2024234.86234.86234.86234.86232.48-
Jul 29, 2024234.86234.86234.86234.86232.48-
Jul 26, 2024234.86234.86234.86234.86232.48-
Jul 25, 2024234.86234.86234.86234.86232.48-
Jul 24, 2024236.73236.73234.86234.86232.48100
Jul 23, 2024228.67228.67228.67228.67226.35-
Jul 22, 2024228.67228.67228.67228.67226.35100
Jul 19, 2024232.96232.96232.96232.96230.60-
Jul 18, 2024232.96232.96232.96232.96230.60-
Jul 17, 2024232.96232.96232.96232.96230.60100
Jul 16, 2024228.50228.50224.25224.25221.98100
Jul 15, 2024232.96233.00231.46231.46229.12100
Jul 12, 2024217.00217.00217.00217.00214.80-
Jul 11, 2024217.00217.00217.00217.00214.80-
Jul 10, 2024217.00217.00217.00217.00214.80-
Jul 9, 2024217.00217.00217.00217.00214.80-
Jul 8, 2024217.00217.00217.00217.00214.80-
Jul 5, 2024217.00217.00217.00217.00214.80-
Jul 3, 2024217.00217.00217.00217.00214.80100
Jul 2, 2024217.00217.00217.00217.00214.80-
Jul 1, 2024217.00217.00217.00217.00214.80-
Jun 28, 2024217.00217.00217.00217.00214.80-
Jun 27, 2024217.00217.00217.00217.00214.80-
Jun 26, 2024217.00217.00217.00217.00214.80-
Jun 25, 2024224.96224.96217.00217.00214.80100
Jun 24, 2024211.54211.54211.54211.54209.40100
Jun 21, 2024205.54205.54205.54205.54203.46-
Jun 20, 2024216.00216.00205.50205.54203.46100
Jun 18, 2024219.96219.96219.96219.96217.73-
Jun 17, 2024219.96219.96219.96219.96217.73100
Jun 14, 2024217.42217.42217.42217.42215.22-
Jun 13, 2024217.42217.42217.42217.42215.22-
Jun 12, 2024217.42217.42217.42217.42215.22-
Jun 11, 2024213.72213.72213.72213.72211.56-
Jun 10, 2024213.72213.72213.72213.72211.56-
Jun 7, 2024213.72213.72213.72213.72211.56100
Jun 6, 2024218.72218.72218.72218.72216.51-
Jun 5, 2024218.72218.72218.72218.72216.51-
Jun 4, 2024218.72218.72218.72218.72216.51100
Jun 3, 2024213.50213.50213.50213.50211.34-
May 31, 2024213.50213.50213.50213.50211.34100
May 30, 2024214.26214.26214.26214.26212.09-
May 29, 2024214.26214.26214.26214.26212.09100
May 28, 2024209.54209.54205.50205.50203.421,300
May 24, 2024208.04213.00208.04208.04205.93100
May 23, 2024219.20219.20219.20219.20216.98-
May 22, 2024219.20219.20219.20219.20216.98-
May 21, 2024219.20219.20219.20219.20216.98-
May 20, 2024219.20219.20219.20219.20216.98-
May 17, 2024219.20219.20219.20219.20216.98100
May 16, 2024216.60216.60216.60216.60214.41-
May 15, 2024221.05221.05216.60216.60214.41100
May 14, 2024210.61211.00210.61211.00208.86800
May 13, 2024216.00216.00216.00216.00213.81-
May 10, 2024216.00216.00216.00216.00213.81300
May 9, 2024216.00216.00216.00216.00213.81-
May 8, 2024216.00216.00216.00216.00213.81-
May 7, 2024216.00216.00216.00216.00213.81100
May 6, 2024208.00208.00208.00208.00205.89-
May 3, 2024208.00208.00208.00208.00205.89-
May 2, 2024208.00208.00208.00208.00205.89-
May 1, 2024208.00208.00208.00208.00205.89-
Apr 30, 2024214.96214.96208.00208.00205.89200
Apr 29, 2024215.96215.96215.96215.96213.77100
Apr 26, 2024204.04204.04204.04204.04201.97-
Apr 25, 2024204.04204.04204.04204.04201.97-
Apr 24, 2024204.04204.04204.04204.04201.97100
Apr 23, 2024213.00213.00213.00213.00210.84100
Apr 22, 2024209.00209.00209.00209.00206.88-
Apr 19, 2024209.00209.00209.00209.00206.88-
Apr 18, 2024209.00209.00209.00209.00206.88100
Apr 17, 2024210.00210.00210.00210.00207.87-
Apr 16, 2024210.00210.00210.00210.00207.87-
Apr 15, 2024210.00210.00210.00210.00207.87-
Apr 12, 2024210.00210.00210.00210.00207.87100
Apr 11, 2024205.54211.96205.54211.96209.81100
Apr 10, 2024210.96210.96210.96210.96208.82100
Apr 9, 2024213.96213.96213.96213.96211.79100
Apr 8, 2024215.71215.71215.71215.71213.53-
Apr 5, 2024215.71215.71215.71215.71213.53100
Apr 4, 2024219.99219.99219.00219.99217.76500
Apr 3, 2024223.96223.96223.96223.96221.69-
Apr 2, 2024223.96223.96223.96223.96221.69-
Apr 1, 2024223.96223.96223.96223.96221.69-
Mar 28, 2024224.00224.00223.96223.96221.69100
Mar 27, 2024223.46223.46223.46223.46221.20100
Mar 26, 2024221.96221.96219.00221.96219.71300
Mar 25, 2024220.00220.00220.00220.00217.77100
Mar 22, 2024223.96223.96223.96223.96221.69100
Mar 21, 2024 1.71 Dividend
Mar 21, 2024223.50223.50223.50223.50221.24-
Mar 20, 2024223.50223.50223.50223.50219.54-
Mar 19, 2024223.50223.50223.50223.50219.54-
Mar 18, 2024225.43225.43220.00223.50219.541,000
Mar 15, 2024224.03224.03224.03224.03220.06100
Mar 14, 2024230.46230.46230.46230.46226.38-
Mar 13, 2024230.46230.46230.46230.46226.38-
Mar 12, 2024230.46230.46230.46230.46226.38-
Mar 11, 2024230.46230.46230.46230.46226.38-
Mar 8, 2024230.46230.46230.46230.46226.38100
Mar 7, 2024222.44222.44222.44222.44218.50-
Mar 6, 2024218.07222.44218.07222.44218.50100
Mar 5, 2024216.00218.03216.00218.03214.17400
Mar 4, 2024222.67222.67222.67222.67218.73-
Mar 1, 2024222.67222.67222.67222.67218.73100
Feb 29, 2024222.68222.68222.68222.68218.74-
Feb 28, 2024225.75225.75222.68222.68218.74800
Feb 27, 2024220.00220.00220.00220.00216.10-
Feb 26, 2024220.00220.00220.00220.00216.10-
Feb 23, 2024220.00220.00220.00220.00216.10-
Feb 22, 2024220.00220.00220.00220.00216.10-
Feb 21, 2024220.00220.00220.00220.00216.10-
Feb 20, 2024220.00220.00220.00220.00216.10100
Feb 16, 2024215.75215.75215.75215.75211.93-
Feb 15, 2024210.51215.75210.51215.75211.93100
Feb 14, 2024208.50208.50208.50208.50204.81100
Feb 13, 2024205.54205.54205.54205.54201.901,000
Feb 12, 2024205.54205.54205.54205.54201.90-
Feb 9, 2024203.50217.46203.50205.54201.90100
Feb 8, 2024197.38197.94195.00197.94194.43200
Feb 7, 2024194.75194.75193.75193.75190.32100
Feb 6, 2024206.21206.21206.21206.21202.56-
Feb 5, 2024206.21206.21206.21206.21202.56100
Feb 2, 2024200.25200.25200.25200.25196.70-
Feb 1, 2024200.25200.25200.25200.25196.70100
Jan 31, 2024203.96203.96203.96203.96200.35-
Jan 30, 2024203.96203.96203.96203.96200.35-