NASDAQ:COHR
Coherent Stock Price (Quote)
$54.34
-0.290 (-0.531%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $48.78 | $61.50 | Wednesday, 1st May 2024 COHR stock ended at $54.34. This is 0.531% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 5.80% from a day low at $53.36 to a day high of $56.45. |
| 90 days | $47.14 | $67.94 | |
| 52 weeks | $26.29 | $67.94 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2020 | $149.55 | $151.27 | $145.43 | $146.67 | 124 998 |
| Jun 15, 2020 | $137.12 | $145.53 | $135.61 | $144.13 | 165 821 |
| Jun 12, 2020 | $144.96 | $147.24 | $137.51 | $141.27 | 109 777 |
| Jun 11, 2020 | $146.26 | $146.51 | $139.11 | $139.54 | 158 354 |
| Jun 10, 2020 | $152.54 | $154.10 | $149.34 | $150.43 | 140 379 |
| Jun 09, 2020 | $152.87 | $153.73 | $150.14 | $151.46 | 146 832 |
| Jun 08, 2020 | $159.11 | $159.99 | $153.86 | $154.46 | 198 559 |
| Jun 05, 2020 | $156.00 | $158.32 | $153.75 | $156.22 | 141 207 |
| Jun 04, 2020 | $151.89 | $154.29 | $150.32 | $152.89 | 169 709 |
| Jun 03, 2020 | $148.93 | $153.40 | $147.65 | $152.59 | 132 345 |
| Jun 02, 2020 | $147.15 | $147.54 | $143.11 | $147.02 | 159 184 |
| Jun 01, 2020 | $144.75 | $147.51 | $142.62 | $146.23 | 124 801 |
| May 29, 2020 | $144.01 | $147.72 | $141.73 | $145.21 | 283 165 |
| May 28, 2020 | $144.10 | $156.48 | $136.94 | $144.88 | 393 567 |
| May 27, 2020 | $148.04 | $150.07 | $143.15 | $149.16 | 140 926 |
| May 26, 2020 | $147.23 | $148.82 | $144.83 | $145.22 | 101 544 |
| May 22, 2020 | $143.32 | $144.35 | $139.80 | $142.95 | 133 082 |
| May 21, 2020 | $147.26 | $149.28 | $143.73 | $144.36 | 129 015 |
| May 20, 2020 | $146.41 | $149.84 | $146.41 | $148.52 | 183 973 |
| May 19, 2020 | $139.92 | $147.45 | $139.92 | $144.14 | 219 907 |
| May 18, 2020 | $137.66 | $141.55 | $137.65 | $139.75 | 177 826 |
| May 15, 2020 | $129.08 | $134.30 | $129.08 | $134.13 | 170 821 |
| May 14, 2020 | $127.05 | $131.37 | $126.09 | $131.15 | 219 326 |
| May 13, 2020 | $131.79 | $134.61 | $127.90 | $129.74 | 147 573 |
| May 12, 2020 | $135.83 | $138.72 | $131.21 | $131.68 | 288 350 |
