$96.44 +2.98 (%) Coherent Inc - NASDAQ

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COHR historical data

Date Open High Low Close Volume
7/22/201693.6996.7592.9396.44257,154
7/21/201694.3197.5993.1793.46366,516
7/20/201694.1894.4393.0294.25226,717
7/19/201694.7495.2093.1093.59119,481
7/18/201694.1096.2394.1094.7685,587
7/15/201695.1195.1193.6194.56118,330
7/14/201696.0596.0594.3294.3958,847
7/13/201695.5595.7294.7195.20137,598
7/12/201693.7595.0393.2494.7698,199
7/11/201693.7994.3292.9393.0389,469
7/8/201691.3493.3291.3493.01138,102
7/7/201690.3091.0990.1890.41115,956
7/6/201688.6190.5388.5689.99114,002
7/5/201689.8090.9189.0489.43136,805
7/1/201691.7893.0090.0290.5094,830
6/30/201687.9591.8887.2291.78319,187
6/29/201687.3388.5086.7487.57250,032
6/28/201687.2187.9486.3286.52274,529
6/27/201688.4988.9886.4686.62289,121
6/24/201689.4791.3388.0089.38908,738
6/23/201692.9694.3092.3193.72158,767
6/22/201694.0494.3491.5192.03137,265
6/21/201693.9093.9093.0693.50170,801
6/20/201694.5794.8993.7193.74129,473
6/17/201695.0595.0592.8493.37195,171
6/16/201693.5794.9292.8694.8278,238
6/15/201694.6095.4593.6694.1977,407
6/14/201692.9794.4492.7594.29116,123
6/13/201694.3595.0492.5593.24142,168
6/10/201695.3196.3991.5094.50174,188
6/9/201696.9296.9295.0496.31143,150
6/8/201698.2498.4996.1397.34141,927
6/7/201698.2198.4897.0698.26100,804
6/6/201697.5898.3795.8498.03104,380
6/3/201696.9297.7195.9797.53126,890
6/2/201695.5197.2694.9397.20145,778
6/1/201694.2095.9894.2095.63136,049
5/31/201696.0496.1094.1094.62147,588
5/27/201692.8596.2092.3996.10298,565
5/26/201692.0493.2389.6992.63117,113
5/25/201693.0993.8091.3292.07154,353
5/24/201690.4393.1990.2392.68386,201
5/23/201687.7889.9587.3189.61249,956
5/20/201685.6487.6983.5687.47236,944
5/19/201685.2086.0785.0085.38167,933
5/18/201683.6486.4583.2285.56225,496
5/17/201681.0085.6381.0084.11201,608
5/16/201685.7086.7385.3385.64203,384
5/13/201686.5487.5485.3585.49149,000
5/12/201687.3587.6986.2686.94190,668
5/11/201687.1187.7786.3586.81232,979
5/10/201688.2188.3286.4187.39356,182
5/9/201690.5090.5487.4188.01238,368
5/6/201688.7990.4786.9790.17306,301
5/5/201689.6190.3388.3489.21251,352
5/4/201687.8890.3286.6989.52262,584
5/3/201690.3890.3888.5489.02247,104
5/2/201693.4093.4090.1190.70425,736
4/29/201695.0499.8289.7793.40504,405
4/28/201697.2997.2994.2995.42288,654
4/27/201696.8698.0895.8098.02289,998
4/26/201695.3796.9395.2296.90162,090
4/25/201694.6495.1294.3394.89130,710
4/22/201694.0895.1393.9094.83199,480
4/21/201694.2994.7793.5293.75142,677
4/20/201695.5095.5093.8994.10174,956
4/19/201696.4396.8395.1995.57165,946
4/18/201695.6796.7094.8096.00147,812
4/15/201696.2596.8595.5795.81148,608
4/14/201695.0197.7194.6396.82382,864
4/13/201692.7195.6692.0095.33299,742
4/12/201691.3592.8591.1092.12166,963
4/11/201691.9292.8290.8291.10112,486
4/8/201690.2391.6389.6191.19223,491
4/7/201690.7691.4089.7789.98215,927
4/6/201690.7791.3789.3591.21248,849
4/5/201690.6192.0590.4490.64159,669
4/4/201692.7292.7290.6590.96207,886
4/1/201691.1294.0091.1292.58126,614
3/31/201691.0293.1190.1491.90244,691
3/30/201692.3493.0590.7690.98167,977
3/29/201688.7792.3087.3892.15203,491
3/28/201688.7989.6187.1589.16191,523
3/24/201688.1389.5987.4588.74168,104
3/23/201689.0089.6087.6988.56180,701
3/22/201689.1089.7688.5689.0797,196
3/21/201689.4691.8889.0889.90176,725
3/18/201688.6290.8288.0189.43333,666
3/17/201685.2288.5784.2388.12750,564
3/16/201684.6185.5984.1285.07141,827
3/15/201685.4385.5984.6484.87195,468
3/14/201686.8487.9885.9485.98215,197
3/11/201685.6986.9884.0686.91115,160
3/10/201686.3686.6084.1185.04122,946
3/9/201686.7086.7085.6386.09146,224
3/8/201686.8087.1685.4586.02223,258
3/7/201685.7888.6685.2087.06276,703
3/4/201684.2485.4584.0084.79203,790
3/3/201685.7286.0083.4584.74195,028
3/2/201684.9186.0984.3286.01154,656
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center