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 |
| Sep 15, 2016 | $101.71 | $105.16 | $101.33 | $104.80 | 110 100 |
| Sep 14, 2016 | $101.96 | $102.74 | $101.24 | $101.54 | 112 700 |
| Sep 13, 2016 | $102.99 | $103.19 | $101.52 | $101.80 | 124 900 |
| Sep 12, 2016 | $101.80 | $103.73 | $101.42 | $103.44 | 116 900 |
| Sep 09, 2016 | $105.26 | $105.26 | $102.34 | $102.58 | 125 000 |
| Sep 08, 2016 | $106.22 | $106.22 | $105.09 | $105.91 | 65 800 |
| Sep 07, 2016 | $106.00 | $106.47 | $104.64 | $105.88 | 122 200 |
| Sep 06, 2016 | $105.26 | $105.85 | $105.05 | $105.84 | 89 800 |
| Sep 02, 2016 | $106.74 | $107.25 | $105.14 | $105.72 | 139 300 |
| Sep 01, 2016 | $105.41 | $106.77 | $104.90 | $106.11 | 140 700 |
| Aug 31, 2016 | $107.26 | $107.26 | $105.14 | $105.18 | 131 300 |
| Aug 30, 2016 | $106.93 | $107.67 | $106.83 | $107.46 | 103 200 |
| Aug 29, 2016 | $107.50 | $108.17 | $106.70 | $107.26 | 146 600 |
| Aug 26, 2016 | $108.43 | $109.29 | $106.65 | $107.70 | 171 100 |
| Aug 25, 2016 | $108.52 | $109.29 | $107.50 | $108.38 | 192 400 |
| Aug 24, 2016 | $111.04 | $111.19 | $109.22 | $109.38 | 180 000 |
| Aug 23, 2016 | $110.64 | $111.80 | $110.64 | $110.98 | 134 600 |
| Aug 22, 2016 | $111.49 | $111.49 | $109.36 | $110.77 | 101 400 |
| Aug 19, 2016 | $109.28 | $112.09 | $108.30 | $111.45 | 238 000 |
| Aug 18, 2016 | $108.40 | $109.58 | $108.40 | $109.55 | 139 800 |
| Aug 17, 2016 | $109.31 | $109.92 | $108.33 | $108.96 | 97 500 |
| Aug 16, 2016 | $109.16 | $109.96 | $107.73 | $109.35 | 135 600 |
| Aug 15, 2016 | $108.60 | $109.70 | $107.75 | $109.39 | 245 200 |
| Aug 12, 2016 | $109.30 | $109.30 | $108.06 | $108.60 | 135 800 |
| Aug 11, 2016 | $108.49 | $110.48 | $108.49 | $109.19 | 296 300 |
