Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cochlear Ltd (OP: CHEOY )

107.53 +3.51 (+3.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 27, 2021 86.74 86.74 86.74 173 -0.08(-0.09%)
May 26, 2021 86.81 86.81 86.81 86.81 384 -0.03(-0.03%)
May 24, 2021 86.84 86.84 86.84 230 +3.62(+4.35%)
May 21, 2021 83.22 83.22 83.22 83.22 225 +0.84(+1.02%)
May 19, 2021 82.38 82.38 82.38 199 -2.05(-2.43%)
May 18, 2021 82.00 84.73 82.00 84.43 1,827 +1.19(+1.42%)
May 17, 2021 80.78 84.36 80.78 83.25 2,001 -1.84(-2.17%)
May 14, 2021 85.09 85.09 85.09 85.09 805 +2.33(+2.82%)
May 13, 2021 82.76 82.76 82.76 82.76 2,085 +0.41(+0.50%)
May 12, 2021 80.81 82.78 80.81 82.35 1,949 -4.04(-4.68%)
May 11, 2021 85.17 86.39 85.17 86.39 3,654 +0.19(+0.22%)
May 10, 2021 86.00 86.20 85.64 86.20 1,976 -0.92(-1.06%)
May 07, 2021 86.14 87.12 86.14 87.12 974 +0.75(+0.87%)
May 06, 2021 85.58 86.37 85.58 86.37 2,674 -0.08(-0.09%)
May 05, 2021 86.45 86.45 86.45 86.45 721 +1.59(+1.87%)
May 04, 2021 84.81 84.86 84.81 84.86 853 -2.41(-2.76%)
May 03, 2021 86.42 87.27 86.42 87.27 1,869 +0.88(+1.02%)
Apr 30, 2021 86.39 86.39 86.39 86.39 700 -0.79(-0.91%)
Apr 29, 2021 87.19 87.19 87.19 87.19 800 -0.49(-0.56%)
Apr 28, 2021 87.69 87.69 87.67 87.67 3,736 +0.75(+0.87%)
Apr 27, 2021 86.20 87.09 85.93 86.92 1,906 -1.56(-1.76%)
Apr 26, 2021 88.59 88.59 87.33 88.48 2,410 +0.69(+0.78%)
Apr 23, 2021 88.40 88.40 87.39 87.80 3,800 +1.52(+1.76%)
Apr 22, 2021 86.62 86.62 85.58 86.28 2,525 -0.58(-0.67%)
Apr 21, 2021 85.49 86.87 85.49 86.86 1,445 +2.48(+2.94%)
Apr 20, 2021 83.64 84.38 83.64 84.38 1,006 -1.16(-1.36%)
Apr 19, 2021 85.53 86.29 85.10 85.54 6,732 -1.95(-2.23%)
Apr 16, 2021 87.75 87.75 86.57 87.49 6,100 +0.25(+0.29%)
Apr 15, 2021 84.60 88.14 84.60 87.23 2,988 -0.06(-0.07%)
Apr 14, 2021 87.30 87.30 86.50 87.30 1,226 +1.87(+2.19%)
Apr 13, 2021 86.55 86.55 84.53 85.43 2,758 +0.08(+0.09%)
Apr 12, 2021 86.68 86.68 84.31 85.35 3,031 +2.75(+3.33%)
Apr 09, 2021 83.50 83.50 82.60 82.60 2,400 -1.31(-1.56%)
Apr 08, 2021 85.19 85.19 82.30 83.91 1,758 +1.05(+1.27%)
Apr 07, 2021 81.05 82.88 81.05 82.86 1,669 +2.15(+2.66%)
Apr 06, 2021 80.71 80.71 80.71 279 +0.00(+0.00%)
Apr 05, 2021 80.75 80.75 80.47 80.71 1,147 +0.96(+1.20%)
Apr 01, 2021 79.75 79.75 79.75 79.75 500 -0.51(-0.64%)
Mar 31, 2021 80.26 80.26 80.26 211 +0.00(+0.00%)
Mar 30, 2021 80.45 80.45 80.26 80.26 3,639 -1.31(-1.61%)
Mar 29, 2021 81.58 83.05 81.57 81.57 2,060 -0.37(-0.45%)
Mar 26, 2021 83.20 83.20 80.80 81.94 3,100 +0.18(+0.22%)
Mar 25, 2021 83.44 83.44 81.05 81.76 2,700 -0.08(-0.10%)
Mar 24, 2021 82.00 82.00 81.84 81.84 2,271 +3.31(+4.21%)
Mar 23, 2021 79.61 79.80 78.32 78.53 11,480 -1.79(-2.23%)
Mar 22, 2021 80.32 80.32 80.32 80.32 878 +2.91(+3.76%)
Mar 19, 2021 77.49 77.49 77.41 77.41 800 -2.09(-2.63%)
Mar 18, 2021 78.88 79.50 78.88 79.50 378 -1.95(-2.39%)
Mar 17, 2021 80.67 81.50 80.67 81.45 625 +0.57(+0.70%)
Mar 16, 2021 83.04 83.04 80.88 80.88 5,537 +0.34(+0.42%)
Mar 15, 2021 80.85 80.85 79.88 80.54 5,710 +0.46(+0.57%)
Mar 12, 2021 81.03 81.03 80.08 80.08 2,700 +1.09(+1.38%)
Mar 11, 2021 76.56 79.35 76.56 78.99 2,439 +0.14(+0.18%)
Mar 10, 2021 79.55 79.55 78.31 78.85 7,054 -0.33(-0.42%)
Mar 09, 2021 76.30 80.56 76.30 79.18 5,771 +1.60(+2.06%)
Mar 08, 2021 78.15 78.15 75.75 77.58 3,994 -1.17(-1.49%)
Mar 05, 2021 78.22 78.75 78.22 78.75 1,000 -8.48(-9.72%)
Mar 04, 2021 87.23 87.23 87.23 237 +0.00(+0.00%)
Mar 03, 2021 87.23 87.23 87.23 363 +0.00(+0.00%)
Mar 02, 2021 87.09 87.23 86.31 87.23 734 +1.85(+2.17%)
Mar 01, 2021 84.58 85.38 84.58 85.38 735 -1.08(-1.25%)
Feb 26, 2021 86.46 86.46 86.46 3,525 +0.00(+0.00%)
Feb 25, 2021 86.46 86.46 86.46 152 +0.00(+0.00%)
Feb 24, 2021 86.46 86.46 86.46 124 +0.00(+0.00%)
Feb 23, 2021 85.88 86.46 85.88 86.46 1,038 -2.90(-3.25%)
Feb 22, 2021 89.36 89.36 89.36 89.36 921 +2.61(+3.01%)
Feb 19, 2021 86.50 86.75 86.50 86.75 5,100 +7.28(+9.16%)
Feb 18, 2021 78.94 79.47 78.94 79.47 1,360 +0.75(+0.96%)
Feb 17, 2021 78.84 78.84 78.72 78.72 1,001 -1.87(-2.32%)
Feb 16, 2021 80.90 80.90 80.59 80.59 1,112 +0.03(+0.04%)
Feb 12, 2021 80.85 80.85 80.35 80.56 2,500 +0.56(+0.70%)
Feb 11, 2021 80.00 80.00 80.00 80.00 1,022 -0.45(-0.56%)
Feb 10, 2021 79.95 80.45 79.95 80.45 992 +0.97(+1.22%)
Feb 09, 2021 80.85 80.85 79.48 79.48 390 -0.87(-1.09%)
Feb 08, 2021 80.35 80.35 80.35 150 +0.00(+0.00%)
Feb 05, 2021 80.00 80.35 80.00 80.35 1,800 +0.83(+1.04%)
Feb 04, 2021 79.52 79.52 79.52 131 +0.00(+0.00%)
Feb 03, 2021 79.52 79.52 79.52 79.52 1,061 +3.17(+4.15%)
Feb 02, 2021 78.15 78.22 76.31 76.35 5,163 -1.44(-1.85%)
Feb 01, 2021 79.19 79.19 74.56 77.79 6,325 +1.58(+2.07%)
Jan 29, 2021 78.24 78.24 73.66 76.21 7,000 +0.65(+0.86%)
Jan 28, 2021 76.87 76.87 72.94 75.56 10,535 -1.05(-1.37%)
Jan 27, 2021 75.11 79.80 75.11 76.61 6,890 -0.91(-1.17%)
Jan 26, 2021 79.34 79.34 76.70 77.52 5,293 +0.55(+0.71%)
Jan 25, 2021 78.80 78.80 74.90 76.97 6,674 -0.05(-0.06%)
Jan 22, 2021 76.94 77.03 75.33 77.02 8,900 +0.19(+0.25%)
Jan 21, 2021 76.84 76.84 75.50 76.83 5,409 +0.65(+0.85%)
Jan 20, 2021 76.80 76.80 75.91 76.18 7,081 +0.86(+1.14%)
Jan 19, 2021 77.71 77.71 73.15 75.32 3,722 +1.64(+2.23%)
Jan 15, 2021 72.50 73.68 72.50 73.68 1,000 -0.66(-0.89%)
Jan 14, 2021 74.31 74.40 74.30 74.34 2,886 +3.85(+5.46%)
Jan 13, 2021 70.22 70.67 70.22 70.49 2,630 +0.90(+1.29%)
Jan 12, 2021 68.00 69.79 68.00 69.59 1,073 -0.50(-0.71%)
Jan 11, 2021 70.09 70.09 70.09 70.09 344 -1.70(-2.37%)
Jan 08, 2021 71.80 71.80 71.80 71.80 400 +0.86(+1.22%)
Jan 07, 2021 70.93 70.93 70.93 70.93 848 -1.44(-1.99%)
Jan 06, 2021 72.37 72.37 72.37 284 +0.00(+0.00%)
Jan 05, 2021 71.61 72.37 71.61 72.37 683 +0.28(+0.39%)
Jan 04, 2021 72.80 73.14 72.08 72.09 1,193 -1.67(-2.26%)
Dec 31, 2020 73.76 73.76 73.76 354 -1.82(-2.41%)
Dec 30, 2020 75.58 75.58 75.58 75.58 354 +3.05(+4.21%)
Dec 29, 2020 72.53 72.53 72.53 72.53 348 -0.99(-1.35%)
Dec 28, 2020 73.52 73.52 73.52 73.52 853 +0.96(+1.32%)
Dec 24, 2020 72.56 72.56 72.56 124 +0.00(+0.00%)
Dec 23, 2020 73.60 73.60 72.17 72.56 698 +0.67(+0.93%)
Dec 22, 2020 70.06 74.30 70.06 71.89 863 -0.57(-0.79%)
Dec 21, 2020 72.46 72.46 72.46 72.46 526 -3.44(-4.53%)
Dec 18, 2020 75.90 75.90 75.90 75.90 300 +1.79(+2.42%)
Dec 17, 2020 74.11 74.11 74.11 321 +0.00(+0.00%)
Dec 16, 2020 76.82 76.82 74.11 74.11 2,518 -1.17(-1.55%)
Dec 15, 2020 75.48 75.48 75.03 75.28 2,703 +1.09(+1.47%)
Dec 14, 2020 76.33 76.33 74.19 74.19 1,235 -0.81(-1.08%)
Dec 11, 2020 72.66 76.87 72.66 75.00 1,100 -3.30(-4.21%)
Dec 10, 2020 78.80 78.80 78.30 78.30 1,117 -2.00(-2.49%)
Dec 09, 2020 81.49 81.49 80.30 185 -1.19(-1.46%)
Dec 08, 2020 81.49 81.49 81.49 137 +0.00(+0.00%)
Dec 07, 2020 81.49 81.49 81.49 226 +0.00(+0.00%)
Dec 04, 2020 81.49 81.49 81.49 186 +0.00(+0.00%)
Dec 03, 2020 81.49 81.49 81.49 210 +0.00(+0.00%)
Dec 02, 2020 81.49 81.49 81.49 1,123 +0.00(+0.00%)
Dec 01, 2020 81.49 81.49 81.49 166 +0.00(+0.00%)
Nov 30, 2020 81.55 81.55 81.47 81.49 643 -2.81(-3.33%)
Nov 27, 2020 84.30 84.30 84.30 84.30 500 +2.25(+2.74%)
Nov 25, 2020 83.00 83.00 81.61 82.05 2,600 -3.31(-3.88%)
Nov 24, 2020 84.15 85.37 84.15 85.36 1,307 +0.81(+0.96%)
Nov 23, 2020 84.55 84.55 84.55 54 +0.00(+0.00%)
Nov 20, 2020 84.55 84.55 84.55 84.55 400 -1.00(-1.17%)
Nov 19, 2020 85.55 85.55 85.55 252 +0.00(+0.00%)
Nov 18, 2020 85.55 85.55 85.55 212 +0.00(+0.00%)
Nov 17, 2020 85.55 85.55 85.55 85.55 759 +1.85(+2.21%)
Nov 16, 2020 83.70 83.70 83.70 63 +0.00(+0.00%)
Nov 13, 2020 83.70 83.70 83.70 83.70 200 +0.25(+0.30%)
Nov 12, 2020 83.94 83.94 83.45 83.45 652 +0.63(+0.76%)
Nov 11, 2020 84.75 84.75 82.82 82.82 470 -0.47(-0.56%)
Nov 10, 2020 81.40 83.29 80.38 83.29 2,635 -1.09(-1.29%)
Nov 09, 2020 83.98 84.38 83.98 84.38 299 +4.96(+6.25%)
Nov 06, 2020 79.42 79.42 79.42 102 +0.00(+0.00%)
Nov 05, 2020 79.42 79.42 79.42 169 +0.00(+0.00%)
Nov 04, 2020 79.42 79.42 79.42 93 +0.00(+0.00%)
Nov 03, 2020 79.42 79.42 79.42 79.42 385 +3.70(+4.88%)
Nov 02, 2020 75.72 75.72 75.72 75.72 235 -1.89(-2.43%)
Oct 30, 2020 77.61 77.61 77.61 183 +0.00(+0.00%)
Oct 29, 2020 77.61 77.61 77.61 166 +0.00(+0.00%)
Oct 28, 2020 78.21 78.21 77.61 77.61 774 -3.28(-4.05%)
Oct 27, 2020 80.89 80.89 80.89 187 +0.00(+0.00%)
Oct 26, 2020 80.89 80.89 80.89 80.89 471 +1.47(+1.85%)
Oct 23, 2020 79.42 79.42 79.42 53 +0.00(+0.00%)
Oct 22, 2020 78.83 79.42 78.83 79.42 574 +0.72(+0.91%)
Oct 21, 2020 78.70 78.70 78.70 78.70 296 +2.48(+3.25%)
Oct 20, 2020 76.22 76.22 76.22 171 +0.00(+0.00%)
Oct 19, 2020 76.22 76.22 76.22 172 +0.00(+0.00%)
Oct 16, 2020 76.22 76.22 76.22 76.22 400 -1.48(-1.90%)
Oct 15, 2020 77.70 77.70 77.70 97 +0.00(+0.00%)
Oct 14, 2020 77.70 77.70 77.70 77.70 297 +0.40(+0.52%)
Oct 13, 2020 78.25 78.25 77.30 77.30 260 -0.30(-0.39%)
Oct 12, 2020 76.75 77.60 76.75 77.60 440 +7.06(+10.01%)
Oct 09, 2020 70.54 70.54 70.54 124 +0.00(+0.00%)
Oct 08, 2020 70.54 70.54 70.54 183 +0.00(+0.00%)
Oct 07, 2020 70.73 70.73 70.54 70.54 474 +1.17(+1.69%)
Oct 06, 2020 69.61 69.61 69.37 69.37 554 -2.63(-3.65%)
Oct 05, 2020 72.00 72.00 72.00 72.00 476 +1.45(+2.05%)
Oct 02, 2020 70.55 70.55 70.55 193 +0.00(+0.00%)
Oct 01, 2020 70.55 70.55 70.55 49 +0.00(+0.00%)
Sep 30, 2020 70.55 70.55 70.55 68 +0.00(+0.00%)
Sep 29, 2020 70.55 70.55 70.55 147 +0.00(+0.00%)
Sep 28, 2020 70.55 70.55 70.55 3,154 +0.00(+0.00%)
Sep 25, 2020 70.86 70.86 70.55 70.55 4,200 -0.93(-1.30%)
Sep 24, 2020 71.48 71.48 71.48 71.48 836 +0.30(+0.42%)
Sep 23, 2020 72.55 72.55 71.18 71.18 284 +1.78(+2.56%)
Sep 22, 2020 69.00 69.40 69.00 69.40 5,048 +0.34(+0.49%)
Sep 21, 2020 68.96 69.07 68.96 69.06 777 -0.91(-1.30%)
Sep 18, 2020 69.97 69.97 69.97 69.97 900 -1.25(-1.76%)
Sep 17, 2020 71.08 71.22 71.08 71.22 514 -1.31(-1.81%)
Sep 16, 2020 72.00 72.53 72.00 72.53 503 +1.27(+1.78%)
Sep 15, 2020 71.27 71.27 71.27 71.27 272 +1.00(+1.43%)
Sep 14, 2020 70.26 70.26 70.26 91 +0.00(+0.00%)
Sep 11, 2020 70.26 70.26 70.26 156 +0.00(+0.00%)
Sep 10, 2020 70.26 70.26 70.26 95 +0.00(+0.00%)
Sep 09, 2020 70.26 70.26 70.26 82 +0.00(+0.00%)
Sep 08, 2020 70.26 70.26 70.26 433 +0.00(+0.00%)
Sep 04, 2020 70.26 70.26 70.26 112 +0.00(+0.00%)
Sep 03, 2020 70.26 70.26 70.26 70.26 650 -1.69(-2.35%)
Sep 02, 2020 71.95 71.95 71.95 71.95 216 -0.55(-0.76%)
Sep 01, 2020 72.50 72.50 72.50 196 +0.00(+0.00%)
Aug 31, 2020 68.86 72.50 68.86 72.50 396 +0.57(+0.79%)
Aug 28, 2020 71.93 71.93 71.93 263 +0.00(+0.00%)
Aug 27, 2020 71.93 71.93 71.93 92 +0.00(+0.00%)
Aug 26, 2020 71.93 71.93 71.93 71.93 377 -0.47(-0.65%)
Aug 25, 2020 72.45 72.45 72.40 72.40 1,529 -5.74(-7.35%)
Aug 24, 2020 78.14 78.14 78.14 74 +0.00(+0.00%)
Aug 21, 2020 78.14 78.14 78.14 26 +0.00(+0.00%)
Aug 20, 2020 78.14 78.14 78.14 143 +0.00(+0.00%)
Aug 19, 2020 78.14 78.14 78.14 202 +0.00(+0.00%)
Aug 18, 2020 78.60 78.60 78.08 78.14 969 +6.27(+8.72%)
Aug 17, 2020 71.88 71.88 71.88 134 +0.00(+0.00%)
Aug 14, 2020 71.88 71.88 71.88 45 +0.00(+0.00%)
Aug 13, 2020 71.88 71.88 71.88 146 +0.00(+0.00%)
Aug 12, 2020 71.88 71.88 71.88 71.88 121 +2.72(+3.93%)
Aug 11, 2020 69.16 69.16 69.16 69.16 180 +1.81(+2.69%)
Aug 10, 2020 67.35 67.35 67.35 69 +0.00(+0.00%)
Aug 07, 2020 67.35 67.35 67.35 67.35 200 -2.87(-4.09%)
Aug 06, 2020 70.22 70.22 70.22 145 +0.00(+0.00%)
Aug 05, 2020 70.22 70.22 70.22 70.22 653 -1.54(-2.15%)
Aug 04, 2020 71.76 71.76 71.76 71.76 303 +3.84(+5.65%)
Aug 03, 2020 67.92 67.92 67.92 297 +0.00(+0.00%)
Jul 31, 2020 67.92 67.92 67.92 67.92 300 -0.40(-0.59%)
Jul 30, 2020 68.32 68.32 68.32 97 +0.00(+0.00%)
Jul 29, 2020 68.32 68.32 68.32 257 +0.00(+0.00%)
Jul 28, 2020 68.32 68.32 68.32 74 +0.00(+0.00%)
Jul 27, 2020 68.42 68.42 68.32 68.32 264 +0.11(+0.16%)
Jul 24, 2020 68.21 68.21 68.21 68.21 1,000 -1.33(-1.91%)
Jul 23, 2020 69.60 69.60 69.54 69.54 296 +2.12(+3.15%)
Jul 22, 2020 67.42 67.42 67.42 1,466 +0.00(+0.00%)
Jul 21, 2020 67.42 67.42 67.42 275 +0.00(+0.00%)
Jul 20, 2020 67.42 67.42 67.42 146 +0.00(+0.00%)
Jul 17, 2020 67.42 67.42 67.42 203 +0.00(+0.00%)
Jul 16, 2020 67.42 67.42 67.42 250 +0.00(+0.00%)
Jul 15, 2020 67.42 67.42 67.42 67.42 626 +2.47(+3.80%)
Jul 14, 2020 64.95 64.95 64.95 64.95 615 -0.39(-0.60%)
Jul 13, 2020 65.34 65.34 65.34 65.34 195 -0.37(-0.56%)
Jul 10, 2020 65.71 65.71 65.71 65.71 300 -4.87(-6.90%)
Jul 09, 2020 70.58 70.58 70.58 251 +0.00(+0.00%)
Jul 08, 2020 70.58 70.58 70.58 140 +0.00(+0.00%)
Jul 07, 2020 70.58 70.58 70.58 70.58 323 -0.22(-0.31%)
Jul 06, 2020 72.60 72.60 69.85 70.80 814 +3.78(+5.64%)
Jul 02, 2020 67.27 67.50 67.02 67.02 700 -0.25(-0.37%)
Jul 01, 2020 67.27 67.27 67.27 250 +0.00(+0.00%)
Jun 30, 2020 67.27 67.27 67.27 67.27 293 +0.09(+0.13%)
Jun 29, 2020 67.18 67.18 67.18 67.18 321 +3.18(+4.97%)
Jun 26, 2020 64.00 64.00 64.00 33 +0.00(+0.00%)
Jun 25, 2020 65.98 65.98 64.00 64.00 350 -2.36(-3.56%)
Jun 24, 2020 66.36 66.36 66.36 189 +0.00(+0.00%)
Jun 23, 2020 66.36 66.36 66.36 66.36 297 +0.02(+0.03%)
Jun 22, 2020 66.34 66.34 66.34 66.34 267 -0.32(-0.48%)
Jun 19, 2020 66.66 66.66 66.66 66.66 300 +0.78(+1.18%)
Jun 18, 2020 65.88 65.88 65.88 65.88 582 -1.66(-2.45%)
Jun 17, 2020 67.53 67.53 67.53 67.53 241 +1.58(+2.39%)
Jun 16, 2020 66.66 66.66 65.96 65.96 835 +0.42(+0.64%)
Jun 15, 2020 64.30 65.84 64.30 65.54 434 +0.29(+0.44%)
Jun 12, 2020 66.17 66.17 65.25 65.25 400 -0.38(-0.57%)
Jun 11, 2020 65.91 66.80 65.63 65.63 3,295 -1.49(-2.22%)
Jun 10, 2020 67.30 67.86 67.12 67.12 961 -0.72(-1.06%)
Jun 09, 2020 67.84 67.84 67.84 344 +0.00(+0.00%)
Jun 08, 2020 68.25 68.25 67.84 67.84 671 -0.16(-0.24%)
Jun 05, 2020 68.00 68.00 68.00 68.00 1,200 +0.15(+0.22%)
Jun 04, 2020 67.85 67.85 67.85 67.85 904 -0.54(-0.78%)
Jun 03, 2020 68.09 68.39 68.09 68.39 927 +1.37(+2.04%)
Jun 02, 2020 67.02 67.02 67.02 67.02 792 +0.82(+1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.