$110.79 -0.18 (%) Coherent Inc - NASDAQ

Sep. 26, 2016 | 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
9/26/2016110.60112.40110.12110.79131,297
9/23/2016110.91111.39109.99110.97252,224
9/22/2016111.00111.97110.13111.63239,776
9/21/2016107.61110.52106.11110.51198,087
9/20/2016107.18107.18105.84106.95115,212
9/19/2016104.90107.47104.90106.36202,516
9/16/2016105.20105.21103.84104.70320,784
9/15/2016101.71105.16101.33104.80111,648
9/14/2016101.96102.74101.24101.54113,045
9/13/2016102.99103.19101.52101.80125,602
9/12/2016101.80103.73101.42103.44120,103
9/9/2016105.26105.26102.34102.58126,927
9/8/2016106.22106.22105.09105.9165,949
9/7/2016106.00106.47104.64105.88122,412
9/6/2016105.26105.85105.05105.8489,991
9/2/2016106.74107.25105.14105.72139,311
9/1/2016105.41106.77104.90106.11140,689
8/31/2016107.26107.26105.14105.18133,265
8/30/2016106.93107.67106.83107.46103,238
8/29/2016107.50108.17106.70107.26147,126
8/26/2016108.43109.29106.65107.70171,808
8/25/2016108.52109.29107.50108.38192,731
8/24/2016111.04111.19109.22109.38181,767
8/23/2016110.64111.80110.64110.98134,619
8/22/2016111.49111.49109.36110.77102,083
8/19/2016109.28112.09108.30111.45239,058
8/18/2016108.40109.58108.40109.55140,918
8/17/2016109.31109.92108.33108.9698,007
8/16/2016109.16109.96107.73109.35136,906
8/15/2016108.60109.70107.75109.39245,661
8/12/2016109.30109.30108.06108.60136,404
8/11/2016108.49110.48108.49109.19296,278
8/10/2016108.99109.40106.24108.49327,846
8/9/2016105.71108.70105.63108.36380,641
8/8/2016106.65106.65104.51105.47114,897
8/5/2016106.50107.12105.47105.87150,919
8/4/2016105.63106.20105.16106.07194,430
8/3/2016105.82106.38105.12105.49246,097
8/2/2016107.23107.50105.61105.66200,971
8/1/2016105.38107.72105.38107.10408,187
7/29/2016103.75107.15103.74106.05414,271
7/28/2016102.00105.00100.15103.75496,160
7/27/201696.0099.8595.8398.71586,617
7/26/201696.2796.9794.0995.74134,843
7/25/201696.3496.8595.7595.85140,904
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center