NASDAQ:COHR
Coherent Stock Price (Quote)
$51.00
-0.81 (-1.56%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.68 | $64.97 | Thursday, 18th Apr 2024 COHR stock ended at $51.00. This is 1.56% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.60% from a day low at $50.68 to a day high of $52.00. |
| 90 days | $45.03 | $67.94 | |
| 52 weeks | $26.29 | $67.94 |
| Date | Open | High | Low | Close | Volume |
| 2021-03-19 | $259.30 | $262.45 | $257.00 | $260.30 | 783 170 |
| 2021-03-18 | $261.01 | $270.00 | $260.40 | $260.72 | 964 450 |
| 2021-03-17 | $255.72 | $259.54 | $253.40 | $256.82 | 603 143 |
| 2021-03-16 | $247.18 | $249.85 | $245.36 | $248.71 | 275 522 |
| 2021-03-15 | $249.87 | $250.70 | $244.55 | $247.38 | 201 384 |
| 2021-03-12 | $253.00 | $253.50 | $245.03 | $247.90 | 624 149 |
| 2021-03-11 | $248.10 | $252.41 | $247.40 | $248.17 | 497 725 |
| 2021-03-10 | $249.62 | $250.56 | $244.36 | $247.05 | 633 944 |
| 2021-03-09 | $240.00 | $245.50 | $240.00 | $244.61 | 377 155 |
| 2021-03-08 | $241.14 | $244.88 | $237.52 | $238.79 | 569 315 |
| 2021-03-05 | $236.44 | $237.10 | $221.82 | $235.18 | 531 988 |
| 2021-03-04 | $238.58 | $241.50 | $228.89 | $234.05 | 577 818 |
| 2021-03-03 | $245.62 | $246.94 | $237.06 | $238.41 | 314 644 |
| 2021-03-02 | $248.39 | $248.39 | $244.02 | $244.03 | 189 405 |
| 2021-03-01 | $245.65 | $248.88 | $242.36 | $247.57 | 327 579 |
| 2021-02-26 | $242.00 | $247.47 | $238.52 | $241.94 | 390 434 |
| 2021-02-25 | $247.99 | $250.00 | $239.43 | $241.37 | 289 680 |
| 2021-02-24 | $245.26 | $249.46 | $244.41 | $247.50 | 281 173 |
| 2021-02-23 | $243.91 | $249.99 | $239.46 | $244.33 | 530 965 |
| 2021-02-22 | $253.55 | $257.01 | $249.66 | $250.15 | 286 805 |
| 2021-02-19 | $256.70 | $260.26 | $250.58 | $254.00 | 471 747 |
| 2021-02-18 | $254.31 | $257.22 | $251.40 | $252.50 | 338 947 |
| 2021-02-17 | $259.57 | $263.98 | $256.11 | $256.95 | 604 728 |
| 2021-02-16 | $256.50 | $264.33 | $255.02 | $260.65 | 616 954 |
| 2021-02-12 | $254.29 | $264.64 | $253.71 | $257.99 | 1 180 164 |
