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 |
| May 31, 2016 | $96.04 | $96.10 | $94.10 | $94.62 | 146 524 |
| May 27, 2016 | $92.85 | $96.20 | $92.39 | $96.10 | 298 565 |
| May 26, 2016 | $92.04 | $93.23 | $89.69 | $92.63 | 117 113 |
| May 25, 2016 | $93.09 | $93.80 | $91.32 | $92.07 | 153 787 |
| May 24, 2016 | $90.43 | $93.19 | $90.23 | $92.68 | 386 201 |
| May 23, 2016 | $87.78 | $89.95 | $87.31 | $89.61 | 249 956 |
| May 20, 2016 | $85.64 | $87.69 | $83.56 | $87.47 | 236 917 |
| May 19, 2016 | $85.20 | $86.07 | $85.00 | $85.38 | 167 919 |
| May 18, 2016 | $83.64 | $86.45 | $83.22 | $85.56 | 224 865 |
| May 17, 2016 | $85.46 | $85.63 | $81.00 | $84.11 | 201 547 |
| May 16, 2016 | $85.70 | $86.73 | $85.33 | $85.64 | 202 586 |
| May 13, 2016 | $86.54 | $87.54 | $85.35 | $85.49 | 148 110 |
| May 12, 2016 | $87.35 | $87.69 | $86.26 | $86.94 | 190 474 |
| May 11, 2016 | $87.11 | $87.77 | $86.35 | $86.81 | 232 979 |
| May 10, 2016 | $88.21 | $88.32 | $86.41 | $87.39 | 356 182 |
| May 09, 2016 | $90.50 | $90.54 | $87.41 | $88.01 | 235 047 |
| May 06, 2016 | $88.79 | $90.47 | $86.97 | $90.17 | 304 982 |
| May 05, 2016 | $89.61 | $90.33 | $88.34 | $89.21 | 251 270 |
| May 04, 2016 | $87.88 | $90.32 | $86.69 | $89.52 | 262 099 |
| May 03, 2016 | $90.38 | $90.38 | $88.54 | $89.02 | 247 057 |
| May 02, 2016 | $93.40 | $93.40 | $90.11 | $90.70 | 425 109 |
| Apr 29, 2016 | $95.04 | $99.82 | $89.77 | $93.40 | 504 348 |
| Apr 28, 2016 | $97.29 | $97.29 | $94.29 | $95.42 | 288 494 |
| Apr 27, 2016 | $96.86 | $98.08 | $95.80 | $98.02 | 289 199 |
| Apr 26, 2016 | $95.37 | $96.93 | $95.22 | $96.90 | 162 090 |
