Coherent Inc $64.03

up +1.43


17/4/2014 08:10 PM  |  NASDAQ : COHR  
Industries : Electronics / Scientific & Technical Instruments
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COHR historical data

Date Open High Low Close Volume
4/17/201462.5964.6262.2164.03111,289
4/16/201462.8062.9561.6762.6078,639
4/15/201462.2062.5760.3662.2282,717
4/14/201463.2363.5161.3362.08115,856
4/11/201462.5164.1861.8362.5190,730
4/10/201465.7266.0462.8963.09136,094
4/9/201465.7266.1564.8465.7294,071
4/8/201464.7566.0664.7265.44126,566
4/7/201465.3665.6364.2964.87106,750
4/4/201468.3468.3764.9265.63109,688
4/3/201468.9269.1067.3767.79129,061
4/2/201467.3468.9367.2068.77158,672
4/1/201465.6267.5065.6267.27131,768
3/31/201464.7165.8364.2765.35146,274
3/28/201465.0366.8563.9564.20149,757
3/27/201466.0566.1064.9765.0791,029
3/26/201468.8268.8265.9065.9085,675
3/25/201468.8069.7568.0168.20131,836
3/24/201469.1269.1267.5168.45166,199
3/21/201469.1670.4268.7069.16139,221
3/20/201467.5268.9767.5268.7099,080
3/19/201467.8668.2167.2967.7772,672
3/18/201467.3467.9267.1867.81130,690
3/17/201467.2767.9266.6967.41133,450
3/14/201466.6067.5666.4166.8091,330
3/13/201468.0769.0966.2966.6793,094
3/12/201467.9768.7267.5567.9788,475
3/11/201470.4770.4768.0168.46109,180
3/10/201469.7970.3868.9970.27107,110
3/7/201469.9170.3169.5870.02114,008
3/6/201470.5870.7069.1869.3484,672
3/5/201469.8670.3668.4770.10100,139
3/4/201468.4170.7267.0270.02166,017
3/3/201467.5467.7466.4567.41112,920
2/28/201467.7369.4867.7368.15175,798
2/27/201467.8568.6067.4067.56125,394
2/26/201467.6368.6567.2267.96140,829
2/25/201467.3567.5366.5667.34154,089
2/24/201466.9367.9266.5167.14139,775
2/21/201466.9367.1766.3666.94129,959
2/20/201466.0266.7065.7066.54146,598
2/19/201465.6466.7265.6465.94111,479
2/18/201466.0966.5965.0366.0080,574
2/14/201465.4665.7964.6565.5146,902
2/13/201464.5165.5764.4465.4438,629
2/12/201464.6065.2663.8165.1267,331
2/11/201464.5965.1963.6164.7445,461
2/10/201464.8764.8763.8764.5763,870
2/7/201464.6665.4163.9865.13114,815
2/6/201464.8565.5364.3664.7096,613
2/5/201464.4465.3763.2764.80107,534
2/4/201464.0765.3263.2164.70164,609
2/3/201466.8066.8063.3763.90169,054
1/31/201467.7068.7166.7366.84143,202
1/30/201467.0170.3167.0169.01287,583
1/29/201471.6073.3770.6871.44122,864
1/28/201473.1673.5772.4672.70126,204
1/27/201473.4874.6571.8672.8896,811
1/24/201474.9375.4472.2273.45107,040
1/23/201475.5076.8274.5775.53139,722
1/22/201476.1876.9875.5075.75145,306
1/21/201474.7576.7874.2575.89173,456
1/17/201473.9774.5173.5274.2197,316
1/16/201474.0074.8273.3874.2795,159
1/15/201472.9574.6372.8174.2980,221
1/14/201471.5173.1071.0772.97130,434
1/13/201472.4872.8570.8571.46104,560
1/10/201473.3873.7372.0172.56135,314
1/9/201473.9474.2472.1773.31107,679
1/8/201474.3274.5173.3073.5290,881
1/7/201473.7075.8473.5574.46127,559
1/6/201473.5574.4672.6273.29132,637
1/3/201472.1473.3771.9972.9294,600
1/2/201473.9274.0571.7272.0194,013
12/31/201373.4674.7273.2574.3979,661
12/30/201373.8174.1673.2973.3448,545
12/27/201374.3874.6073.3774.0577,707
12/26/201374.5174.6373.8874.0649,786
12/24/201373.2374.4672.7674.33288,537
12/23/201371.8573.6071.5073.35113,379
12/20/201371.3072.1571.2571.68370,305
12/19/201371.6071.8070.9871.2393,880
12/18/201371.4772.0671.0971.62175,791
12/17/201371.5371.7371.1871.46163,092
12/16/201371.1672.4570.6671.72156,246
12/13/201371.1671.7070.0770.65185,379
12/12/201370.8072.4970.6070.83139,545
12/11/201370.9071.2970.6170.7783,033
12/10/201371.2372.2970.2370.8192,032
12/9/201370.7171.6770.7171.5888,287
12/6/201369.9771.3268.6570.73105,611
12/5/201369.1169.8468.8369.15131,113
12/4/201368.3169.3168.3169.0188,259
12/3/201368.6869.5368.3268.82125,101
12/2/201368.8669.8467.8068.99122,795
11/29/201369.4769.8668.9669.0443,864
11/27/201368.3969.1967.4069.0076,957
11/26/201367.3168.7767.0068.5378,734
11/25/201367.6467.9566.6967.3193,616
11/22/201367.1567.6966.1967.5141,483
Trading Center