NASDAQ:COHR
Coherent Stock Price (Quote)
$55.06
+2.18 (+4.12%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $48.78 | $62.26 | Friday, 26th Apr 2024 COHR stock ended at $55.06. This is 4.12% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.76% from a day low at $53.13 to a day high of $55.66. |
| 90 days | $47.14 | $67.94 | |
| 52 weeks | $26.29 | $67.94 |
| Date | Open | High | Low | Close | Volume |
| Mar 07, 2016 | $85.78 | $88.66 | $85.20 | $87.06 | 275 600 |
| Mar 04, 2016 | $84.24 | $85.45 | $84.00 | $84.79 | 203 300 |
| Mar 03, 2016 | $85.72 | $86.00 | $83.45 | $84.74 | 194 400 |
| Mar 02, 2016 | $84.91 | $86.09 | $84.32 | $86.01 | 152 100 |
| Mar 01, 2016 | $85.67 | $86.41 | $84.60 | $85.16 | 232 100 |
| Feb 29, 2016 | $84.00 | $85.61 | $83.99 | $84.60 | 270 400 |
| Feb 26, 2016 | $84.37 | $84.37 | $83.45 | $84.00 | 176 500 |
| Feb 25, 2016 | $84.37 | $84.75 | $83.24 | $84.00 | 183 400 |
| Feb 24, 2016 | $82.12 | $84.73 | $81.26 | $84.41 | 185 400 |
| Feb 23, 2016 | $84.07 | $85.67 | $83.08 | $83.10 | 225 000 |
| Feb 22, 2016 | $82.80 | $84.61 | $82.80 | $83.63 | 394 500 |
| Feb 19, 2016 | $78.91 | $82.32 | $77.77 | $82.15 | 266 500 |
| Feb 18, 2016 | $80.49 | $82.70 | $78.74 | $78.98 | 249 400 |
| Feb 17, 2016 | $77.74 | $81.17 | $77.55 | $80.55 | 344 000 |
| Feb 16, 2016 | $77.60 | $77.67 | $76.47 | $77.55 | 242 000 |
| Feb 12, 2016 | $74.89 | $77.07 | $74.22 | $76.80 | 184 000 |
| Feb 11, 2016 | $76.55 | $77.58 | $73.05 | $74.41 | 289 600 |
| Feb 10, 2016 | $78.72 | $79.73 | $77.92 | $77.98 | 143 000 |
| Feb 09, 2016 | $77.12 | $79.12 | $75.83 | $78.04 | 165 100 |
| Feb 08, 2016 | $75.47 | $78.29 | $75.02 | $78.16 | 204 300 |
| Feb 05, 2016 | $78.88 | $78.88 | $76.31 | $76.42 | 156 300 |
| Feb 04, 2016 | $78.27 | $79.50 | $77.37 | $79.43 | 187 800 |
| Feb 03, 2016 | $78.90 | $79.54 | $77.76 | $78.09 | 204 400 |
| Feb 02, 2016 | $76.99 | $79.64 | $76.64 | $78.52 | 205 800 |
| Feb 01, 2016 | $76.52 | $79.30 | $76.04 | $77.81 | 651 200 |
