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 |
| Nov 25, 2016 | $131.14 | $134.20 | $131.14 | $133.40 | 60 300 |
| Nov 23, 2016 | $131.99 | $133.77 | $131.17 | $132.12 | 154 377 |
| Nov 22, 2016 | $129.95 | $131.69 | $129.00 | $131.62 | 152 461 |
| Nov 21, 2016 | $130.91 | $131.56 | $129.22 | $129.98 | 143 803 |
| Nov 18, 2016 | $129.26 | $130.94 | $128.61 | $130.86 | 132 056 |
| Nov 17, 2016 | $128.38 | $130.32 | $127.87 | $129.10 | 218 531 |
| Nov 16, 2016 | $126.94 | $128.90 | $126.73 | $128.88 | 232 054 |
| Nov 15, 2016 | $125.25 | $127.34 | $125.16 | $126.99 | 238 909 |
| Nov 14, 2016 | $127.90 | $127.98 | $124.70 | $126.32 | 194 159 |
| Nov 11, 2016 | $120.70 | $126.22 | $120.70 | $125.89 | 246 192 |
| Nov 10, 2016 | $118.83 | $121.82 | $117.35 | $120.70 | 442 470 |
| Nov 09, 2016 | $115.51 | $120.50 | $115.00 | $120.35 | 285 088 |
| Nov 08, 2016 | $116.69 | $117.57 | $116.22 | $116.57 | 182 284 |
| Nov 07, 2016 | $117.47 | $117.80 | $116.16 | $117.17 | 218 100 |
| Nov 04, 2016 | $115.20 | $118.37 | $114.57 | $115.60 | 302 100 |
| Nov 03, 2016 | $107.00 | $117.97 | $107.00 | $114.57 | 715 000 |
| Nov 02, 2016 | $101.69 | $102.23 | $100.01 | $101.43 | 234 100 |
| Nov 01, 2016 | $104.03 | $104.95 | $101.57 | $102.08 | 209 800 |
| Oct 31, 2016 | $105.66 | $106.57 | $103.63 | $104.12 | 234 500 |
| Oct 28, 2016 | $105.68 | $106.75 | $103.65 | $105.68 | 123 700 |
| Oct 27, 2016 | $106.12 | $106.75 | $105.00 | $105.62 | 118 000 |
| Oct 26, 2016 | $105.73 | $106.65 | $104.17 | $105.51 | 91 400 |
| Oct 25, 2016 | $108.37 | $108.83 | $105.48 | $105.97 | 112 700 |
| Oct 24, 2016 | $105.07 | $106.88 | $104.50 | $106.83 | 125 100 |
| Oct 21, 2016 | $102.31 | $104.75 | $101.79 | $104.56 | 126 600 |
