OTC Markets OTCPK - Delayed Quote USD

Cochlear Limited (CHEOY)

Compare
94.31
-0.22
(-0.23%)
At close: January 17 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202594.5494.5494.2594.3194.317,300
Jan 16, 202593.8994.4693.8994.1694.1610,300
Jan 15, 202596.5096.6795.7596.5996.597,200
Jan 14, 202592.5392.9192.3292.8292.8218,000
Jan 13, 202593.5593.5592.9193.3893.3810,300
Jan 10, 202592.7692.7692.0392.2792.279,500
Jan 8, 202592.9093.3392.8493.3393.3310,000
Jan 7, 202594.1594.4693.2593.4493.4417,400
Jan 6, 202594.5694.6194.0794.3594.3513,900
Jan 3, 202592.5392.9092.5392.9092.9011,900
Jan 2, 202592.2992.2990.6091.1291.126,200
Dec 31, 202491.7792.3789.5989.5989.595,800
Dec 30, 202489.9192.1289.9192.1292.129,300
Dec 27, 202490.4491.4089.5691.2591.2513,300
Dec 26, 202489.7192.6289.3992.0292.0213,200
Dec 24, 202492.7992.8091.7891.7891.7824,800
Dec 23, 202490.4591.1590.3290.9390.9329,200
Dec 20, 202492.6892.6890.2790.5690.5618,400
Dec 19, 202490.4190.8290.0990.2390.2312,700
Dec 18, 202493.1095.3290.6692.8092.807,300
Dec 17, 202496.4396.6594.5096.0596.0520,600
Dec 16, 202493.0095.3292.9993.7193.7143,100
Dec 13, 202492.3092.4792.2592.4792.4714,100
Dec 12, 202493.5093.5091.8391.8791.877,900
Dec 11, 202493.7993.9693.7093.9393.935,800
Dec 10, 202494.3194.3394.1894.1894.188,200
Dec 9, 202498.8499.9197.5098.4398.436,200
Dec 6, 202495.8396.2894.4596.1596.157,200
Dec 5, 202498.5099.9297.8598.0298.028,000
Dec 4, 202497.7798.1097.7798.1098.102,700
Dec 3, 202498.4198.9298.4198.6598.656,300
Dec 2, 202497.98100.2397.9898.9498.948,900
Nov 29, 202499.98103.3599.6999.6999.693,200
Nov 27, 2024101.70101.7099.71100.04100.047,600
Nov 26, 202499.1899.4599.1199.4499.447,200
Nov 25, 202498.47100.2798.2098.3898.3813,700
Nov 22, 202499.3099.3097.1397.6097.6012,100
Nov 21, 202496.0096.4395.6896.1496.1411,500
Nov 20, 202497.0097.0096.4296.8996.897,200
Nov 19, 202497.2998.1197.2798.1198.1119,500
Nov 18, 202492.0395.8492.0395.7895.7824,600
Nov 15, 202494.8595.4494.8295.4495.4420,400
Nov 14, 202496.0296.5895.4895.5695.569,800
Nov 13, 202496.6096.7996.4296.5596.5516,300
Nov 12, 202497.6699.0996.8897.3197.3114,400
Nov 11, 202499.2699.3499.0199.2999.2910,600
Nov 8, 202498.4798.5196.0296.1796.1712,400
Nov 7, 202499.0099.2596.5697.6497.649,400
Nov 6, 202495.3596.1095.3595.6795.673,000
Nov 5, 202495.4496.0295.4495.9895.9822,100
Nov 4, 202495.6096.0894.4494.7894.789,200
Nov 1, 202494.9596.1994.0794.0794.076,200
Oct 31, 202492.8893.8292.0593.8293.828,000
Oct 30, 202493.6293.8193.4793.5193.516,000
Oct 29, 202493.5394.0893.3393.3393.337,300
Oct 28, 202494.2694.3893.9794.2394.235,200
Oct 25, 202494.5394.7793.7694.7694.765,000
Oct 24, 202493.8794.6493.2193.9193.916,200
Oct 23, 202494.6194.8794.4094.6894.685,100
Oct 22, 202495.7595.8095.6295.8095.804,100
Oct 21, 202496.6896.6896.0396.2296.227,200
Oct 18, 202496.2496.7095.5996.7096.703,800
Oct 17, 202496.6396.6394.7795.7995.7914,400
Oct 16, 202496.1096.1396.0196.1396.135,200
Oct 15, 202498.1399.6897.6498.0998.0911,000
Oct 14, 2024100.29100.7799.0099.1599.156,800
Oct 11, 202499.77100.7198.90100.64100.6410,600
Oct 10, 202497.3597.8497.3397.8497.847,600
Oct 9, 202499.4999.4999.2699.3499.343,300
Oct 8, 202499.0099.2298.7299.2299.2210,100
Oct 7, 202499.0699.0698.4398.5198.514,600
Oct 4, 202499.84100.0999.84100.09100.092,700
Oct 3, 202499.52100.2598.83100.25100.252,200
Oct 2, 2024102.40103.15100.61103.15103.153,000
Oct 1, 2024100.03100.7599.90100.75100.753,700
Sep 30, 202497.1397.2297.1397.2297.223,700
Sep 27, 202497.4997.4997.2497.4097.401,900
Sep 26, 202497.5798.0197.5698.0198.015,500
Sep 25, 202494.5694.8094.2694.2894.282,600
Sep 24, 202498.0998.0995.5495.8695.863,900
Sep 23, 202495.7196.0095.5096.0096.003,100
Sep 20, 202495.7195.8095.6295.6295.622,000
Sep 19, 202496.7897.2996.7897.2997.293,500
Sep 18, 2024 0.71 Dividend
Sep 18, 202497.3798.3597.1797.3497.343,800
Sep 17, 202497.5298.6096.9697.6596.947,000
Sep 16, 202497.7197.9897.4997.9897.275,800
Sep 13, 202498.0098.0597.6597.6596.945,100
Sep 12, 202497.0097.7796.6397.7797.067,700
Sep 11, 202494.5296.1391.3596.1395.4312,800
Sep 10, 202495.1095.1093.0094.7994.1027,300
Sep 9, 202498.4999.4596.8497.0496.3327,400
Sep 6, 202497.6197.6195.0995.2094.5111,900
Sep 5, 202498.1098.1497.7798.0597.3415,000
Sep 4, 202499.4999.8098.9899.2598.537,800
Sep 3, 2024101.95101.9598.3799.4298.706,300
Aug 30, 2024101.90101.90100.90100.97100.235,000
Aug 29, 2024103.26103.50101.16101.16100.4210,800
Aug 28, 2024100.59101.01100.59100.76100.033,400
Aug 27, 2024101.02101.38101.02101.38100.648,500
Aug 26, 2024102.12102.24101.82101.82101.083,000
Aug 23, 2024103.60104.68103.60104.42103.662,500
Aug 22, 2024102.06102.06101.42101.45100.713,300
Aug 21, 2024102.24102.63102.24102.61101.862,100
Aug 20, 2024104.66104.66103.91104.02103.263,400
Aug 19, 2024103.30104.00103.30103.96103.205,700
Aug 16, 2024101.43101.74101.20101.51100.773,300
Aug 15, 2024107.25107.25102.07102.07101.331,500
Aug 14, 2024111.77111.82111.62111.62110.811,700
Aug 13, 2024113.65115.85113.65113.80112.9714,900
Aug 12, 2024115.35115.36112.03115.36114.523,400
Aug 9, 2024111.65112.38111.65112.38111.564,400
Aug 8, 2024110.96112.73110.21112.68111.862,700
Aug 7, 2024108.54109.02106.94106.94106.165,000
Aug 6, 2024105.90107.10105.90106.89106.114,200
Aug 5, 2024105.43107.76105.43107.75106.963,400
Aug 2, 2024108.10109.02108.10109.02108.232,300
Aug 1, 2024111.92111.94109.93110.24109.442,300
Jul 31, 2024113.30113.50113.30113.50112.674,900
Jul 30, 2024112.64113.23112.64112.65111.831,200
Jul 29, 2024111.29112.16111.29111.77110.969,600
Jul 26, 2024113.64113.64112.95113.50112.671,500
Jul 25, 2024109.87110.95109.87110.47109.662,300
Jul 24, 2024113.47113.47112.05112.05111.231,800
Jul 23, 2024114.52114.52111.76111.80110.984,800
Jul 22, 2024109.51109.68109.51109.54108.741,800
Jul 19, 2024107.56107.67107.56107.67106.881,300
Jul 18, 2024112.01112.01110.88110.88110.072,000
Jul 17, 2024113.57113.57113.57113.57112.74700
Jul 16, 2024112.97112.97112.97112.97112.15500
Jul 15, 2024115.72115.72115.72115.72114.88600
Jul 12, 2024112.01112.17112.01112.17111.35700
Jul 11, 2024110.56110.90110.56110.90110.091,800
Jul 10, 2024110.28110.44110.14110.44109.631,000
Jul 9, 2024107.27107.35107.27107.34106.562,000
Jul 8, 2024107.90107.90107.41107.41106.631,500
Jul 5, 2024108.00108.59108.00108.59107.801,800
Jul 3, 2024106.68106.68106.63106.63105.85900
Jul 2, 2024107.97108.03105.76106.27105.504,400
Jul 1, 2024108.00108.00107.09107.30106.522,700
Jun 28, 2024110.59110.59110.11110.11109.316,900
Jun 27, 2024108.41108.80108.41108.67107.882,000
Jun 26, 2024107.93107.95107.85107.85107.061,700
Jun 25, 2024109.92110.01109.63109.98109.182,300
Jun 24, 2024106.95108.36106.95108.20107.412,200
Jun 21, 2024107.59107.69107.59107.67106.882,300
Jun 20, 2024104.89107.00104.89107.00106.221,500
Jun 18, 2024110.09110.38110.09110.38109.582,800
Jun 17, 2024107.95108.24107.95108.24107.452,200
Jun 14, 2024106.50106.68106.50106.68105.901,200
Jun 13, 2024108.21108.21108.21108.21107.42800
Jun 12, 2024109.27109.41108.73108.73107.941,800
Jun 11, 2024107.12107.35107.11107.35106.571,700
Jun 10, 2024109.77109.83109.77109.83109.031,700
Jun 7, 2024110.50110.50108.68109.11108.313,800
Jun 6, 2024109.93110.38109.93110.38109.581,300
Jun 5, 2024109.20109.38109.08109.19108.392,000
Jun 4, 2024103.81106.43103.81106.43105.653,100
Jun 3, 2024106.15107.38106.15107.38106.602,800
May 31, 2024107.07108.80106.95107.53106.755,800
May 30, 2024103.33106.30102.62104.02103.266,100
May 29, 2024100.88103.20100.88102.85102.103,100
May 28, 2024106.78109.06105.80105.80105.036,000
May 24, 2024106.43106.74105.80106.63105.854,300
May 23, 2024106.07106.07104.38105.13104.362,900
May 22, 2024105.31106.00104.35105.24104.4716,900
May 21, 2024108.38109.25106.52107.01106.232,200
May 20, 2024107.11108.27107.10107.34106.562,000
May 17, 2024110.90110.90110.90110.90110.091,200
May 16, 2024113.39113.39112.86112.86112.045,500
May 15, 2024112.25112.76112.25112.76111.941,100
May 14, 2024105.36108.34105.36108.34107.553,100
May 13, 2024105.00107.18105.00107.18106.402,500
May 10, 2024106.06106.06105.56105.56104.792,600
May 9, 2024107.65108.62106.64107.30106.523,300
May 8, 2024108.16108.35108.10108.19107.408,900
May 7, 2024108.48108.66108.24108.55107.765,800
May 6, 2024106.85107.80106.85107.78106.992,900
May 3, 2024106.09106.25106.09106.24105.472,000
May 2, 2024103.18104.01103.18103.99103.232,000
May 1, 2024102.67103.71102.43103.10102.353,900
Apr 30, 2024105.54107.23104.63104.63103.873,200
Apr 29, 2024108.85108.85106.09106.41105.633,700
Apr 26, 2024104.65105.17104.38105.17104.403,000
Apr 25, 2024102.67102.75102.51102.65101.903,200
Apr 24, 2024103.25103.49103.17103.45102.703,000
Apr 23, 2024105.75106.32104.50104.79104.035,700
Apr 22, 2024105.09106.25103.96104.40103.646,000
Apr 19, 2024102.05102.24101.91102.24101.495,200
Apr 18, 2024102.48102.51101.89101.96101.224,700
Apr 17, 2024102.71102.80102.32102.62101.874,400
Apr 16, 2024103.24103.24100.46100.90100.1610,000
Apr 15, 2024103.78103.82101.79103.82103.063,700
Apr 12, 2024104.57104.57104.57104.57103.811,200
Apr 11, 2024103.50104.58102.75104.57103.814,800
Apr 10, 2024105.24105.24102.85102.85102.104,200
Apr 9, 2024106.45106.45105.38105.98105.212,100
Apr 8, 2024107.89108.15107.79108.15107.363,000
Apr 5, 2024107.33108.15107.33108.11107.322,300
Apr 4, 2024109.97111.75109.25109.25108.452,600
Apr 3, 2024107.75108.76106.38108.76107.974,300
Apr 2, 2024107.14108.81107.14108.80108.013,000
Apr 1, 2024109.10110.25109.10110.25109.453,200
Mar 28, 2024110.20110.31110.16110.16109.363,900
Mar 27, 2024110.53110.53110.52110.52109.711,300
Mar 26, 2024110.65110.65109.49109.49108.693,100
Mar 25, 2024110.36110.36110.09110.24109.442,400
Mar 22, 2024108.11109.49108.11108.53107.742,100
Mar 21, 2024 0.66 Dividend
Mar 21, 2024109.65110.75109.65110.75109.947,600
Mar 20, 2024107.68108.94107.68108.94107.492,400
Mar 19, 2024108.50108.50107.60108.13106.708,900
Mar 18, 2024109.11109.39108.98109.15107.702,700
Mar 15, 2024108.97109.17108.89109.05107.602,600
Mar 14, 2024110.26110.26109.67110.02108.562,300
Mar 13, 2024110.11111.57110.11110.21108.756,000
Mar 12, 2024111.50112.25110.01110.50109.037,700
Mar 11, 2024110.89110.96109.86110.96109.493,700
Mar 8, 2024114.42114.42112.50113.39111.896,300
Mar 7, 2024111.60111.60111.60111.60110.121,200
Mar 6, 2024111.01111.56111.01111.37109.893,000
Mar 5, 2024105.65109.22105.65108.68107.242,700
Mar 4, 2024110.05110.05109.91109.99108.532,500
Mar 1, 2024110.71110.71109.00109.77108.311,900
Feb 29, 2024113.92114.09113.26113.60112.093,100
Feb 28, 2024112.00113.65112.00112.90111.402,200
Feb 27, 2024113.48114.50113.48114.50112.981,700
Feb 26, 2024113.05113.34113.05113.34111.841,300
Feb 23, 2024112.95112.95112.95112.95111.45900
Feb 22, 2024111.17111.76111.17111.76110.282,200
Feb 21, 2024111.49111.49111.03111.06109.592,700
Feb 20, 2024108.34109.45107.99109.44107.994,100
Feb 16, 2024109.96109.97109.90109.96108.503,500
Feb 15, 2024108.57108.96108.57108.80107.364,900
Feb 14, 2024105.75109.00105.75109.00107.552,900
Feb 13, 2024108.67108.67103.47103.94102.5612,600
Feb 12, 2024104.53105.30103.01103.01101.642,200
Feb 9, 2024104.51104.90104.51104.90103.512,400
Feb 8, 202499.4899.4898.8198.9197.602,800
Feb 7, 202495.1895.6595.0295.0293.761,900
Feb 6, 202493.7094.3693.6994.3093.052,600
Feb 5, 202499.4499.5098.1199.3398.018,600
Feb 2, 2024100.43100.43100.43100.4399.10900
Feb 1, 202499.79100.5199.79100.5199.181,300
Jan 31, 2024100.44100.4499.2599.2597.932,000
Jan 30, 202499.1999.7499.1999.4198.092,200
Jan 29, 202499.57100.1499.57100.1498.811,000
Jan 26, 202499.2899.8099.0099.0597.741,600
Jan 25, 202498.6098.6898.6098.6897.372,100
Jan 24, 202498.4598.4597.8897.8896.581,600
Jan 23, 202498.6098.9097.9598.5097.1911,900
Jan 22, 202498.1098.1598.0298.0296.722,500
Jan 19, 202498.7698.7698.7698.7697.45900
Jan 18, 202495.1695.7295.0995.7294.453,800

Related Tickers

CVRX CVRx, Inc.
17.62
+1.85%
 
INGN Inogen, Inc.
10.47
-0.48%
 
PEN Penumbra, Inc.
263.69
+0.53%
 
GKOS Glaukos Corporation
156.39
-0.08%
 
ESTA Establishment Labs Holdings Inc.
34.56
-0.23%
 
IRTC iRhythm Technologies, Inc.
108.33
+1.25%
 
INSP Inspire Medical Systems, Inc.
177.68
+2.21%
 
PACB Pacific Biosciences of California, Inc.
1.6400
+2.50%
 
ABT Abbott Laboratories
113.48
-0.38%
 
TMDX TransMedics Group, Inc.
57.20
-1.41%