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 |
| 2023-10-18 | $33.30 | $33.60 | $32.37 | $32.50 | 1 236 937 |
| 2023-10-17 | $32.64 | $34.40 | $32.63 | $33.98 | 893 998 |
| 2023-10-16 | $32.72 | $34.16 | $32.56 | $33.94 | 1 150 638 |
| 2023-10-13 | $34.04 | $34.18 | $32.56 | $32.72 | 1 377 740 |
| 2023-10-12 | $34.83 | $34.84 | $33.38 | $33.97 | 1 589 720 |
| 2023-10-11 | $34.80 | $36.09 | $34.05 | $34.79 | 4 330 486 |
| 2023-10-10 | $35.01 | $35.44 | $32.92 | $33.06 | 7 082 177 |
| 2023-10-09 | $30.56 | $31.14 | $30.16 | $31.00 | 1 114 222 |
| 2023-10-06 | $30.14 | $31.54 | $29.84 | $31.21 | 1 415 943 |
| 2023-10-05 | $30.52 | $30.91 | $30.12 | $30.54 | 1 208 457 |
| 2023-10-04 | $31.44 | $31.44 | $30.33 | $30.89 | 1 404 164 |
| 2023-10-03 | $31.76 | $32.17 | $31.12 | $31.29 | 2 485 452 |
| 2023-10-02 | $32.71 | $32.82 | $31.96 | $32.33 | 1 131 412 |
| 2023-09-29 | $32.87 | $33.24 | $32.57 | $32.64 | 1 241 695 |
| 2023-09-28 | $32.04 | $32.65 | $31.62 | $32.11 | 2 479 237 |
| 2023-09-27 | $31.81 | $32.30 | $31.24 | $31.97 | 1 185 023 |
| 2023-09-26 | $31.68 | $32.23 | $31.57 | $31.76 | 1 650 189 |
| 2023-09-25 | $30.81 | $32.53 | $30.81 | $32.18 | 2 991 699 |
| 2023-09-22 | $29.79 | $32.43 | $29.53 | $31.27 | 9 059 782 |
| 2023-09-21 | $29.59 | $29.90 | $28.47 | $28.92 | 3 031 337 |
| 2023-09-20 | $30.91 | $31.16 | $30.11 | $30.15 | 2 560 311 |
| 2023-09-19 | $31.84 | $31.80 | $30.52 | $30.74 | 3 456 869 |
| 2023-09-18 | $32.18 | $32.51 | $31.74 | $32.00 | 1 680 409 |
| 2023-09-15 | $33.26 | $33.26 | $32.10 | $32.41 | 4 416 712 |
| 2023-09-14 | $33.01 | $33.86 | $32.41 | $33.75 | 2 401 682 |
