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 |
| Jul 06, 2016 | $88.61 | $90.53 | $88.56 | $89.99 | 114 000 |
| Jul 05, 2016 | $89.80 | $90.91 | $89.04 | $89.43 | 136 800 |
| Jul 01, 2016 | $91.78 | $93.00 | $90.02 | $90.50 | 94 800 |
| Jun 30, 2016 | $87.95 | $91.88 | $87.22 | $91.78 | 318 800 |
| Jun 29, 2016 | $87.33 | $88.50 | $86.74 | $87.57 | 250 000 |
| Jun 28, 2016 | $87.21 | $87.94 | $86.32 | $86.52 | 274 500 |
| Jun 27, 2016 | $88.49 | $88.98 | $86.46 | $86.62 | 287 700 |
| Jun 24, 2016 | $89.47 | $91.33 | $88.00 | $89.38 | 908 700 |
| Jun 23, 2016 | $92.96 | $94.30 | $92.31 | $93.72 | 158 800 |
| Jun 22, 2016 | $94.04 | $94.34 | $91.51 | $92.03 | 136 600 |
| Jun 21, 2016 | $93.90 | $93.90 | $93.06 | $93.50 | 170 800 |
| Jun 20, 2016 | $94.57 | $94.89 | $93.71 | $93.74 | 129 500 |
| Jun 17, 2016 | $95.05 | $95.05 | $92.84 | $93.37 | 195 200 |
| Jun 16, 2016 | $93.57 | $94.92 | $92.86 | $94.82 | 78 234 |
| Jun 15, 2016 | $94.19 | $95.45 | $93.66 | $94.19 | 76 970 |
| Jun 14, 2016 | $92.97 | $94.43 | $92.75 | $94.29 | 116 123 |
| Jun 13, 2016 | $94.35 | $95.04 | $92.55 | $93.24 | 140 934 |
| Jun 10, 2016 | $95.31 | $96.39 | $91.50 | $94.50 | 174 188 |
| Jun 09, 2016 | $96.92 | $96.92 | $95.04 | $96.31 | 143 139 |
| Jun 08, 2016 | $98.24 | $98.49 | $96.13 | $97.34 | 141 576 |
| Jun 07, 2016 | $98.21 | $98.48 | $97.06 | $98.26 | 100 804 |
| Jun 06, 2016 | $97.58 | $98.37 | $95.84 | $98.03 | 104 369 |
| Jun 03, 2016 | $96.92 | $97.71 | $95.97 | $97.53 | 126 890 |
| Jun 02, 2016 | $95.51 | $97.26 | $94.93 | $97.20 | 145 034 |
| Jun 01, 2016 | $94.20 | $95.98 | $94.20 | $95.63 | 136 049 |
