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 |
| 2021-07-08 | $256.43 | $257.77 | $254.40 | $255.16 | 352 570 |
| 2021-07-07 | $263.56 | $263.56 | $258.20 | $259.21 | 310 778 |
| 2021-07-06 | $261.92 | $263.26 | $261.07 | $262.57 | 203 931 |
| 2021-07-02 | $263.62 | $264.99 | $261.25 | $261.78 | 187 593 |
| 2021-07-01 | $264.42 | $265.47 | $262.38 | $262.54 | 207 537 |
| 2021-06-30 | $265.55 | $265.79 | $263.21 | $264.34 | 287 355 |
| 2021-06-29 | $265.62 | $267.21 | $264.23 | $266.00 | 153 354 |
| 2021-06-28 | $264.44 | $266.95 | $263.80 | $265.17 | 106 451 |
| 2021-06-25 | $263.92 | $265.37 | $262.99 | $263.89 | 228 187 |
| 2021-06-24 | $265.28 | $266.17 | $262.71 | $263.94 | 508 342 |
| 2021-06-23 | $261.89 | $264.93 | $261.52 | $264.01 | 203 589 |
| 2021-06-22 | $261.92 | $263.73 | $260.59 | $262.22 | 154 944 |
| 2021-06-21 | $263.46 | $264.38 | $262.03 | $262.48 | 295 482 |
| 2021-06-18 | $261.86 | $263.00 | $260.02 | $262.13 | 378 981 |
| 2021-06-17 | $263.15 | $265.71 | $262.76 | $263.60 | 150 535 |
| 2021-06-16 | $265.56 | $266.91 | $262.82 | $263.56 | 304 647 |
| 2021-06-15 | $269.18 | $270.11 | $266.29 | $266.29 | 295 002 |
| 2021-06-14 | $265.84 | $269.30 | $265.22 | $269.30 | 169 688 |
| 2021-06-11 | $263.89 | $266.42 | $263.89 | $265.55 | 320 926 |
| 2021-06-10 | $264.24 | $265.36 | $263.34 | $265.01 | 326 973 |
| 2021-06-09 | $264.64 | $265.57 | $263.98 | $264.05 | 347 415 |
| 2021-06-08 | $264.65 | $265.22 | $263.61 | $264.59 | 271 469 |
| 2021-06-07 | $263.75 | $264.55 | $263.47 | $263.85 | 247 696 |
| 2021-06-04 | $262.87 | $264.17 | $262.87 | $263.73 | 454 511 |
| 2021-06-03 | $262.47 | $263.68 | $261.20 | $262.23 | 334 860 |
