$64.24 -0.37 (%) Coherent Inc - NASDAQ

Feb. 27, 2015 | 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
2/27/201564.7064.8363.8864.24147,435
2/26/201564.6564.9764.1764.6181,026
2/25/201564.5764.9863.7964.6253,637
2/24/201564.4465.6264.3364.69107,261
2/23/201564.3864.8363.3964.58102,029
2/20/201564.8065.2964.0564.5786,770
2/19/201564.2264.9664.2064.6866,324
2/18/201564.2464.7763.8664.5472,820
2/17/201565.0065.4564.1664.5381,656
2/13/201564.7165.2564.2664.9572,839
2/12/201564.7765.5263.3964.70144,670
2/11/201563.5864.9563.5664.36113,422
2/10/201564.5264.5263.1363.79134,535
2/9/201564.5565.3163.7963.9190,571
2/6/201565.4066.4564.3264.50144,492
2/5/201564.7765.7964.5565.2287,053
2/4/201564.0065.5363.9964.60157,987
2/3/201563.5064.9163.5064.48114,447
2/2/201561.9163.9561.8163.47177,134
1/30/201557.8865.0856.7361.88504,018
1/29/201555.5855.5853.9554.30262,464
1/28/201556.3656.4754.9355.1088,208
1/27/201555.7256.6955.4955.9178,144
1/26/201555.6856.4854.7856.2880,842
1/23/201554.6555.9654.6355.8165,663
1/22/201554.7554.9253.9054.78223,767
1/21/201554.4555.2054.0154.4359,061
1/20/201554.4955.1853.7654.70154,719
1/16/201554.5055.2953.8254.49223,487
1/15/201557.0157.0154.6254.6487,961
1/14/201556.3557.0756.2156.8562,219
1/13/201558.0059.1856.7657.51128,374
1/12/201557.9058.3956.3957.3587,158
1/9/201557.8959.0257.2358.0099,328
1/8/201557.4558.6556.5557.99166,244
1/7/201557.3857.5456.3056.78239,302
1/6/201558.2458.6356.5356.81234,369
1/5/201559.4159.4157.8558.00196,771
1/2/201561.0761.6159.0060.00120,247
12/31/201462.3162.3160.5960.72180,719
12/30/201461.7062.3861.3061.94121,270
12/29/201462.5762.9261.9262.2595,067
12/26/201462.7462.8561.9762.6152,198
12/24/201462.2962.8862.0562.4364,953
12/23/201462.4063.2461.6062.21127,281
12/22/201462.6162.7962.0662.19132,452
12/19/201461.2462.5261.0262.18439,388
12/18/201461.4061.7560.7661.39164,267
12/17/201458.6061.1958.3360.89165,569
12/16/201458.4659.9058.3558.60174,401
12/15/201458.7559.2757.7658.65212,488
12/12/201458.2759.3657.8358.29160,209
12/11/201458.8559.4858.6659.14215,090
12/10/201459.8160.1058.3358.41168,164
12/9/201458.6460.0058.1160.00177,176
12/8/201459.3259.9758.8659.40167,571
12/5/201457.7659.9457.7159.65238,371
12/4/201456.5157.8956.4057.58444,264
12/3/201455.3956.9754.9556.73508,240
12/2/201454.6455.5954.2555.20126,626
12/1/201455.3455.4654.3454.53207,875
11/28/201457.2757.2755.1755.3690,175
11/26/201456.9057.4256.7656.96140,693
11/25/201456.7057.1256.2856.84151,527
11/24/201456.0656.8655.7256.70269,239
11/21/201456.3556.6155.5556.06194,573
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center