NASDAQ:COHR
Coherent Stock Price (Quote)
$49.26
-1.74 (-3.41%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $48.78 | $64.97 | Friday, 19th Apr 2024 COHR stock ended at $49.26. This is 3.41% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.54% from a day low at $48.78 to a day high of $51.00. |
| 90 days | $46.20 | $67.94 | |
| 52 weeks | $26.29 | $67.94 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-14 | $61.26 | $61.40 | $59.05 | $59.73 | 1 177 716 |
| 2024-03-13 | $62.86 | $62.86 | $61.40 | $61.77 | 1 193 867 |
| 2024-03-12 | $61.70 | $63.74 | $61.36 | $62.86 | 1 555 865 |
| 2024-03-11 | $63.01 | $63.32 | $60.48 | $61.49 | 1 858 086 |
| 2024-03-08 | $65.22 | $67.55 | $63.82 | $63.86 | 2 633 331 |
| 2024-03-07 | $64.20 | $65.19 | $62.34 | $64.32 | 2 650 598 |
| 2024-03-06 | $67.00 | $67.19 | $64.62 | $64.72 | 1 547 316 |
| 2024-03-05 | $66.07 | $67.94 | $64.94 | $65.94 | 2 665 704 |
| 2024-03-04 | $64.02 | $67.48 | $64.02 | $66.89 | 3 654 070 |
| 2024-03-01 | $60.00 | $63.59 | $60.00 | $63.47 | 2 297 393 |
| 2024-02-29 | $58.43 | $60.16 | $58.43 | $59.48 | 1 168 824 |
| 2024-02-28 | $57.44 | $59.14 | $57.25 | $57.97 | 921 426 |
| 2024-02-27 | $59.22 | $59.70 | $57.83 | $58.02 | 1 324 042 |
| 2024-02-26 | $58.92 | $60.10 | $58.57 | $58.57 | 1 134 980 |
| 2024-02-23 | $59.83 | $60.05 | $58.24 | $58.86 | 1 530 566 |
| 2024-02-22 | $60.00 | $61.78 | $59.88 | $60.47 | 3 471 147 |
| 2024-02-21 | $55.58 | $57.85 | $55.16 | $57.45 | 2 277 190 |
| 2024-02-20 | $59.00 | $59.00 | $55.62 | $56.78 | 3 544 185 |
| 2024-02-16 | $60.18 | $61.19 | $59.57 | $59.72 | 1 282 241 |
| 2024-02-15 | $62.02 | $62.86 | $60.22 | $60.51 | 1 671 266 |
| 2024-02-14 | $61.25 | $62.65 | $60.92 | $62.01 | 2 384 340 |
| 2024-02-13 | $58.96 | $60.97 | $58.13 | $60.57 | 2 284 758 |
| 2024-02-12 | $62.46 | $63.61 | $61.34 | $61.90 | 3 243 069 |
| 2024-02-09 | $61.91 | $63.27 | $61.40 | $62.35 | 2 379 373 |
| 2024-02-08 | $61.00 | $63.63 | $59.84 | $61.81 | 3 660 334 |
