$55.78 -0.04 (%) Coherent Inc - NASDAQ

Nov. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COHR historical data

Date Open High Low Close Volume
11/20/201455.6856.3755.2255.78284,142
11/19/201457.0657.2855.7255.82171,537
11/18/201457.3157.8656.9057.2388,675
11/17/201458.0758.3957.2557.3185,840
11/14/201458.0158.5957.5658.3883,316
11/13/201458.7858.9657.9658.14153,726
11/12/201457.6758.9157.6758.88148,478
11/11/201458.2358.4457.6458.12161,280
11/10/201458.4558.5157.7458.41104,414
11/7/201457.5058.5156.9458.45184,950
11/6/201459.1559.1557.1257.50192,631
11/5/201461.2363.5058.4359.23279,724
11/4/201464.3865.1464.1164.8890,922
11/3/201464.9665.7364.5164.84118,871
10/31/201464.4065.2062.6765.15122,127
10/30/201462.4863.0160.9462.81120,661
10/29/201462.5162.9661.7962.6760,816
10/28/201460.3262.7559.4762.51124,747
10/27/201459.8159.9558.7159.7479,767
10/24/201460.2761.3859.4159.6264,716
10/23/201459.2560.5758.7060.2250,444
10/22/201459.6860.7758.3458.5057,088
10/21/201459.0859.9858.9259.6870,876
10/20/201457.5558.6657.5158.6689,442
10/17/201459.6959.6957.6757.8582,259
10/16/201456.9259.2156.9258.7895,272
10/15/201455.0857.7655.0057.44206,076
10/14/201456.6757.5655.6755.90118,626
10/13/201455.9356.9354.9856.09124,608
10/10/201457.8358.1255.6855.74157,835
10/9/201459.7959.8758.0058.15120,242
10/8/201458.3760.2157.8659.90123,543
10/7/201459.1759.6758.0358.34130,453
10/6/201460.4960.8459.2659.42210,337
10/3/201461.1361.5060.3060.38107,780
10/2/201459.9261.4559.4860.78114,297
10/1/201461.4261.8959.7459.95116,583
9/30/201461.9162.6161.2261.37126,274
9/29/201462.1662.6761.7161.9674,836
9/26/201462.8163.1862.2362.9460,471
9/25/201464.1664.1662.6162.67107,544
9/24/201464.0264.5063.4264.1660,792
9/23/201464.0464.2463.6063.8499,401
9/22/201465.3965.6064.1064.3461,208
9/19/201467.3967.4865.6465.93253,059
9/18/201466.7067.3666.7067.2457,770
9/17/201466.5067.1766.4066.58144,139
9/16/201466.5066.8566.2066.51138,132
9/15/201466.5066.7666.0166.50133,246
9/12/201465.7366.5865.3166.50136,862
9/11/201464.7266.2864.3565.8964,450
9/10/201464.6665.5364.1665.2877,636
9/9/201464.8065.7864.1664.71139,474
9/8/201464.5565.3664.0765.0694,416
9/5/201464.2764.6064.0564.5476,125
9/4/201464.5565.6264.3464.5646,962
9/3/201465.0265.3364.2064.4587,969
9/2/201464.9265.3764.3764.7653,124
8/29/201464.3064.5263.9064.4753,354
8/28/201464.1664.9563.8964.2878,776
8/27/201465.2065.6664.3464.5376,274
8/26/201464.1465.4063.3665.20257,092
8/25/201464.6364.6363.7664.05140,958
8/22/201463.3464.5963.0164.13104,330
8/21/201462.0263.6661.3763.59113,361
8/20/201461.7162.4061.0162.09111,601
8/19/201461.5662.2161.0161.9268,189
8/18/201461.1961.8860.9061.7267,661
8/15/201461.6862.2259.7060.6096,300
8/14/201460.8361.2760.6761.1076,860
8/13/201460.5261.0860.2560.9155,350
8/12/201460.5461.2859.8960.2670,463
8/11/201461.2161.6460.8060.89179,571
8/8/201460.6761.5360.5961.20105,137
8/7/201460.4161.0960.0460.59125,314
8/6/201459.3361.1159.3360.4368,998
8/5/201458.9861.2658.7659.80113,344
8/4/201458.7059.4857.8059.29179,373
8/1/201459.0259.4757.8258.46105,839
7/31/201458.2260.3058.2258.91183,768
7/30/201460.5260.5559.8259.9887,153
7/29/201459.9060.5359.5759.83113,800
7/28/201459.1459.7558.1559.5297,470
7/25/201459.3259.8158.8959.2374,626
7/24/201460.5761.0159.7559.9868,636
7/23/201461.2861.2860.2160.5791,583
7/22/201461.3261.8760.7661.2099,407
7/21/201460.8861.1960.3760.7483,279
7/18/201460.1461.5459.8861.25138,039
7/17/201461.2561.4460.0060.25104,828
7/16/201463.3363.3361.6261.74149,715
7/15/201464.6064.6062.7263.0299,766
7/14/201464.7564.9764.0864.7284,545
7/11/201463.9064.3263.4164.0856,549
7/10/201464.0364.8563.4864.00102,453
7/9/201465.4165.8764.6265.5691,816
7/8/201466.0466.0464.5565.31102,473
7/7/201467.2067.2065.9066.1290,051
7/3/201467.2267.9367.1967.5836,464
7/2/201467.2868.1566.2667.09104,579
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center