Coherent Stock Price (Quote) NASDAQ:COHR
$266.99 ( 1.12% ) Monday, 23rd May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $259.85 | $278.34 | Monday, 23rd May 2022 COHR stock ended at $266.99. This is 1.12% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 1.89% from a day low at $263.20 to a day high of $268.17. |
90 days | $251.61 | $278.34 | |
52 weeks | $222.04 | $278.34 |
Historical Coherent prices
Date | Open | High | Low | Close | Volume |
2022-05-23 | $264.12 | $268.17 | $263.20 | $266.99 | 356 944 |
2022-05-20 | $264.00 | $265.28 | $259.85 | $264.03 | 145 436 |
2022-05-19 | $263.84 | $266.76 | $262.91 | $263.39 | 251 157 |
2022-05-18 | $269.86 | $270.87 | $265.04 | $265.73 | 490 167 |
2022-05-17 | $268.01 | $270.52 | $267.84 | $270.52 | 273 587 |
2022-05-16 | $268.32 | $269.85 | $266.82 | $267.25 | 107 454 |
2022-05-13 | $269.12 | $270.08 | $268.08 | $269.42 | 177 953 |
2022-05-12 | $269.01 | $270.15 | $265.81 | $267.27 | 277 955 |
2022-05-11 | $267.24 | $274.70 | $267.24 | $270.29 | 166 367 |
2022-05-10 | $267.50 | $269.23 | $265.37 | $268.24 | 322 325 |
2022-05-09 | $267.41 | $268.98 | $265.72 | $266.36 | 619 130 |
2022-05-06 | $269.84 | $270.21 | $268.44 | $268.94 | 421 868 |
2022-05-05 | $272.88 | $278.34 | $269.83 | $271.19 | 317 979 |
2022-05-04 | $272.00 | $274.87 | $270.52 | $273.71 | 482 366 |
2022-05-03 | $270.00 | $271.51 | $269.43 | $271.15 | 293 677 |
2022-05-02 | $267.02 | $269.32 | $266.86 | $268.99 | 158 681 |
2022-04-29 | $270.08 | $270.69 | $267.49 | $267.90 | 226 004 |
2022-04-28 | $266.79 | $270.24 | $266.63 | $270.24 | 169 804 |
2022-04-27 | $265.78 | $267.41 | $264.92 | $266.10 | 294 345 |
2022-04-26 | $268.77 | $268.78 | $266.05 | $266.35 | 195 068 |
2022-04-25 | $268.81 | $269.52 | $267.33 | $269.12 | 152 224 |
2022-04-22 | $270.18 | $270.18 | $267.42 | $268.96 | 58 411 |
2022-04-21 | $269.00 | $271.26 | $268.28 | $269.75 | 416 700 |
2022-04-20 | $269.23 | $269.23 | $267.26 | $267.76 | 158 600 |
2022-04-19 | $266.20 | $268.14 | $266.09 | $267.86 | 137 800 |
2022-04-18 | $265.56 | $266.74 | $265.55 | $266.33 | 131 900 |
2022-04-14 | $268.01 | $268.01 | $265.46 | $265.70 | 104 239 |
2022-04-13 | $267.41 | $268.69 | $267.15 | $267.78 | 95 397 |
2022-04-12 | $268.35 | $269.36 | $267.47 | $267.47 | 139 291 |
2022-04-11 | $268.67 | $269.29 | $267.22 | $267.92 | 126 061 |
2022-04-08 | $268.28 | $269.98 | $268.18 | $269.06 | 131 597 |
2022-04-07 | $269.35 | $271.35 | $268.93 | $269.64 | 225 100 |
2022-04-06 | $270.07 | $271.84 | $269.25 | $269.80 | 419 700 |
2022-04-05 | $273.29 | $273.29 | $270.76 | $271.07 | 156 400 |
2022-04-04 | $273.01 | $274.66 | $271.74 | $272.98 | 257 500 |
2022-04-01 | $273.42 | $274.51 | $271.80 | $273.34 | 133 275 |
2022-03-31 | $273.82 | $275.35 | $273.02 | $273.49 | 75 209 |
2022-03-30 | $275.22 | $275.34 | $272.81 | $273.66 | 119 179 |
2022-03-29 | $273.83 | $275.79 | $272.57 | $275.07 | 199 500 |
2022-03-28 | $272.95 | $272.95 | $270.38 | $272.05 | 216 500 |
2022-03-25 | $270.14 | $273.17 | $268.99 | $272.82 | 491 900 |
2022-03-24 | $265.62 | $269.52 | $265.48 | $269.30 | 163 700 |
2022-03-23 | $269.17 | $269.17 | $265.32 | $265.62 | 261 600 |
2022-03-22 | $264.53 | $270.31 | $264.53 | $269.17 | 306 160 |
2022-03-21 | $266.19 | $266.26 | $264.05 | $264.53 | 153 699 |
2022-03-18 | $264.04 | $267.60 | $262.96 | $266.19 | 496 116 |
2022-03-17 | $262.26 | $264.34 | $260.30 | $264.08 | 222 600 |
2022-03-16 | $259.72 | $262.59 | $258.99 | $262.59 | 287 000 |
2022-03-15 | $256.28 | $258.87 | $255.79 | $258.56 | 156 800 |
2022-03-14 | $257.75 | $259.12 | $256.33 | $256.77 | 163 500 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.