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 |
| Aug 10, 2016 | $108.99 | $109.40 | $106.24 | $108.49 | 326 800 |
| Aug 09, 2016 | $105.71 | $108.70 | $105.63 | $108.36 | 380 200 |
| Aug 08, 2016 | $106.65 | $106.65 | $104.51 | $105.47 | 114 800 |
| Aug 05, 2016 | $106.50 | $107.12 | $105.47 | $105.87 | 150 300 |
| Aug 04, 2016 | $105.63 | $106.20 | $105.16 | $106.07 | 193 800 |
| Aug 03, 2016 | $105.82 | $106.38 | $105.12 | $105.49 | 246 100 |
| Aug 02, 2016 | $107.23 | $107.50 | $105.61 | $105.66 | 201 000 |
| Aug 01, 2016 | $105.38 | $107.72 | $105.38 | $107.10 | 407 900 |
| Jul 29, 2016 | $103.75 | $107.15 | $103.74 | $106.05 | 414 300 |
| Jul 28, 2016 | $102.00 | $105.00 | $100.15 | $103.75 | 495 600 |
| Jul 27, 2016 | $96.00 | $99.85 | $95.83 | $98.71 | 586 300 |
| Jul 26, 2016 | $96.27 | $96.97 | $94.09 | $95.74 | 134 600 |
| Jul 25, 2016 | $96.34 | $96.85 | $95.75 | $95.85 | 140 500 |
| Jul 22, 2016 | $93.69 | $96.75 | $92.93 | $96.44 | 257 100 |
| Jul 21, 2016 | $94.31 | $97.59 | $93.17 | $93.46 | 366 500 |
| Jul 20, 2016 | $94.18 | $94.43 | $93.02 | $94.25 | 226 700 |
| Jul 19, 2016 | $94.74 | $95.20 | $93.10 | $93.59 | 119 500 |
| Jul 18, 2016 | $94.10 | $96.23 | $94.10 | $94.76 | 85 400 |
| Jul 15, 2016 | $95.11 | $95.11 | $93.61 | $94.56 | 117 900 |
| Jul 14, 2016 | $96.05 | $96.05 | $94.32 | $94.39 | 58 800 |
| Jul 13, 2016 | $95.55 | $95.72 | $94.71 | $95.20 | 137 600 |
| Jul 12, 2016 | $93.75 | $95.03 | $93.24 | $94.76 | 96 200 |
| Jul 11, 2016 | $93.79 | $94.32 | $92.93 | $93.03 | 89 500 |
| Jul 08, 2016 | $91.34 | $93.32 | $91.34 | $93.01 | 137 700 |
| Jul 07, 2016 | $90.30 | $91.09 | $90.18 | $90.41 | 116 000 |
