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 |
| Oct 20, 2016 | $102.71 | $104.08 | $102.03 | $103.14 | 163 000 |
| Oct 19, 2016 | $103.46 | $103.54 | $102.49 | $103.27 | 188 500 |
| Oct 18, 2016 | $104.52 | $106.99 | $103.05 | $103.08 | 178 300 |
| Oct 17, 2016 | $104.51 | $105.89 | $103.70 | $103.70 | 93 600 |
| Oct 14, 2016 | $105.67 | $106.85 | $104.78 | $104.85 | 151 500 |
| Oct 13, 2016 | $108.57 | $108.57 | $105.46 | $105.82 | 140 000 |
| Oct 12, 2016 | $110.39 | $110.50 | $108.80 | $108.97 | 123 900 |
| Oct 11, 2016 | $111.98 | $111.98 | $109.37 | $110.56 | 132 500 |
| Oct 10, 2016 | $111.71 | $113.09 | $111.54 | $112.05 | 68 100 |
| Oct 07, 2016 | $113.83 | $113.83 | $110.25 | $111.11 | 172 800 |
| Oct 06, 2016 | $108.67 | $113.70 | $108.42 | $113.37 | 348 800 |
| Oct 05, 2016 | $109.41 | $109.93 | $108.76 | $108.96 | 161 700 |
| Oct 04, 2016 | $109.59 | $110.70 | $108.30 | $108.89 | 111 300 |
| Oct 03, 2016 | $110.60 | $111.29 | $109.09 | $109.73 | 117 000 |
| Sep 30, 2016 | $109.38 | $112.24 | $108.93 | $110.54 | 175 000 |
| Sep 29, 2016 | $110.41 | $110.41 | $108.83 | $109.26 | 68 900 |
| Sep 28, 2016 | $111.12 | $111.31 | $110.00 | $110.69 | 76 600 |
| Sep 27, 2016 | $111.03 | $111.54 | $110.36 | $110.69 | 62 500 |
| Sep 26, 2016 | $110.60 | $112.40 | $110.12 | $110.79 | 131 300 |
| Sep 23, 2016 | $110.91 | $111.39 | $109.99 | $110.97 | 252 200 |
| Sep 22, 2016 | $111.00 | $111.97 | $110.13 | $111.63 | 229 100 |
| Sep 21, 2016 | $107.61 | $110.52 | $106.11 | $110.51 | 197 500 |
| Sep 20, 2016 | $107.18 | $107.18 | $105.84 | $106.95 | 115 200 |
| Sep 19, 2016 | $104.90 | $107.47 | $104.90 | $106.36 | 202 400 |
| Sep 16, 2016 | $105.20 | $105.21 | $103.84 | $104.70 | 319 900 |
