NASDAQ:COHR
Coherent Stock Price (Quote)
$54.52
-0.180 (-0.329%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $48.78 | $61.09 | Thursday, 9th May 2024 COHR stock ended at $54.52. This is 0.329% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.83% from a day low at $53.43 to a day high of $54.94. |
| 90 days | $48.78 | $67.94 | |
| 52 weeks | $27.30 | $67.94 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $139.57 | $140.39 | $135.74 | $136.42 | 185 148 |
| Dec 30, 2016 | $138.58 | $138.58 | $136.11 | $137.38 | 118 880 |
| Dec 29, 2016 | $135.34 | $138.67 | $135.06 | $137.85 | 115 931 |
| Dec 28, 2016 | $139.01 | $139.63 | $135.92 | $136.05 | 132 146 |
| Dec 27, 2016 | $137.99 | $138.82 | $136.96 | $138.33 | 103 375 |
| Dec 23, 2016 | $136.99 | $137.98 | $136.06 | $137.39 | 144 713 |
| Dec 22, 2016 | $137.47 | $138.20 | $135.01 | $137.24 | 291 100 |
| Dec 21, 2016 | $136.62 | $138.00 | $135.21 | $136.82 | 256 924 |
| Dec 20, 2016 | $134.99 | $136.42 | $132.12 | $136.21 | 303 527 |
| Dec 19, 2016 | $138.23 | $138.97 | $134.75 | $134.96 | 333 468 |
| Dec 16, 2016 | $136.77 | $139.85 | $136.04 | $137.89 | 819 393 |
| Dec 15, 2016 | $131.02 | $136.00 | $131.02 | $135.87 | 170 775 |
| Dec 14, 2016 | $132.08 | $134.80 | $129.62 | $131.12 | 419 428 |
| Dec 13, 2016 | $133.15 | $135.29 | $131.85 | $133.06 | 217 013 |
| Dec 12, 2016 | $132.00 | $132.99 | $131.14 | $131.98 | 188 824 |
| Dec 09, 2016 | $136.99 | $136.99 | $130.52 | $132.14 | 231 195 |
| Dec 08, 2016 | $132.00 | $136.38 | $131.09 | $135.98 | 178 696 |
| Dec 07, 2016 | $128.37 | $132.33 | $128.21 | $132.01 | 129 839 |
| Dec 06, 2016 | $130.75 | $130.75 | $128.60 | $128.98 | 154 771 |
| Dec 05, 2016 | $129.27 | $130.80 | $129.07 | $130.31 | 190 981 |
| Dec 02, 2016 | $127.28 | $129.18 | $125.45 | $128.77 | 123 121 |
| Dec 01, 2016 | $130.58 | $134.97 | $124.94 | $126.96 | 333 878 |
| Nov 30, 2016 | $134.03 | $134.37 | $130.31 | $130.50 | 148 106 |
| Nov 29, 2016 | $130.86 | $133.85 | $130.52 | $132.99 | 177 741 |
| Nov 28, 2016 | $132.72 | $133.63 | $131.34 | $131.88 | 172 271 |
