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 |
| 2020-08-13 | $125.68 | $126.70 | $123.49 | $123.90 | 163 274 |
| 2020-08-12 | $126.00 | $126.79 | $124.76 | $125.88 | 105 046 |
| 2020-08-11 | $125.49 | $128.56 | $124.60 | $124.98 | 150 090 |
| 2020-08-10 | $128.01 | $128.05 | $124.71 | $124.92 | 117 915 |
| 2020-08-07 | $126.73 | $129.89 | $126.16 | $127.97 | 176 314 |
| 2020-08-06 | $128.70 | $129.55 | $125.15 | $127.19 | 222 369 |
| 2020-08-05 | $148.58 | $149.03 | $128.50 | $129.18 | 583 202 |
| 2020-08-04 | $144.18 | $146.03 | $139.91 | $144.47 | 133 567 |
| 2020-08-03 | $139.62 | $146.28 | $139.62 | $145.33 | 177 195 |
| 2020-07-31 | $140.35 | $141.09 | $136.98 | $138.83 | 211 227 |
| 2020-07-30 | $135.93 | $140.06 | $134.48 | $139.78 | 124 592 |
| 2020-07-29 | $135.57 | $139.98 | $134.95 | $138.05 | 76 741 |
| 2020-07-28 | $139.66 | $140.17 | $134.42 | $134.90 | 97 785 |
| 2020-07-27 | $132.23 | $140.69 | $131.54 | $140.36 | 163 891 |
| 2020-07-24 | $131.35 | $132.96 | $128.28 | $128.41 | 74 111 |
| 2020-07-23 | $131.09 | $136.29 | $131.09 | $133.15 | 115 520 |
| 2020-07-22 | $131.27 | $133.37 | $129.66 | $131.05 | 136 700 |
| 2020-07-21 | $139.24 | $139.24 | $131.25 | $132.19 | 144 400 |
| 2020-07-20 | $131.23 | $138.13 | $131.23 | $137.74 | 124 300 |
| 2020-07-17 | $129.34 | $132.69 | $128.28 | $130.98 | 187 400 |
| 2020-07-16 | $132.01 | $132.01 | $128.85 | $129.34 | 62 000 |
| 2020-07-15 | $128.41 | $134.00 | $128.41 | $132.91 | 123 000 |
| 2020-07-14 | $126.91 | $128.07 | $123.93 | $127.37 | 98 800 |
| 2020-07-13 | $128.32 | $131.96 | $126.67 | $127.02 | 134 000 |
| 2020-07-10 | $129.13 | $130.62 | $126.55 | $127.05 | 140 800 |
