$55.02 -0.92 (%) Coherent Inc - NASDAQ

Sep. 4, 2015 | 10:25 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COHR historical data

Date Open High Low Close Volume
9/3/201556.1757.0255.6455.94102,904
9/2/201556.3756.3755.0356.07138,211
9/1/201557.0457.9055.3555.54130,207
8/31/201557.4158.4057.1058.30129,510
8/28/201556.7457.8656.7457.83141,699
8/27/201556.4357.5655.4457.02192,259
8/26/201556.0256.5755.1955.93202,137
8/25/201557.7157.7154.5154.64241,243
8/24/201554.7857.2754.7855.74195,076
8/21/201556.1258.5656.1257.20185,764
8/20/201557.0358.1256.6157.20142,227
8/19/201557.6558.1256.3857.58154,865
8/18/201559.1959.2057.8758.02128,796
8/17/201558.6759.4258.5359.24141,444
8/14/201557.6259.1057.3858.7999,814
8/13/201558.7158.7957.5857.85130,564
8/12/201558.2859.0757.1858.77111,371
8/11/201558.5959.3258.4558.73130,020
8/10/201558.6059.3058.5959.09144,243
8/7/201558.2759.0358.1858.41140,931
8/6/201558.7559.2058.2858.48132,238
8/5/201557.6958.8357.6958.79119,081
8/4/201557.2457.8357.2457.31147,363
8/3/201557.9057.9056.9257.25110,465
7/31/201558.0059.6156.2757.95325,143
7/30/201559.5761.2759.5760.58115,676
7/29/201558.3360.7058.3360.28124,975
7/28/201558.8459.1357.1258.32194,742
7/27/201558.5259.3257.9358.3670,375
7/24/201559.5959.8258.6258.7377,066
7/23/201561.2361.3159.0259.78158,245
7/22/201560.9861.3460.7461.1266,305
7/21/201561.3962.5360.8361.1888,322
7/20/201562.3562.7161.2461.57104,078
7/17/201563.7963.7962.4562.7184,391
7/16/201563.3764.3462.9863.6665,755
7/15/201563.3164.1662.6162.82112,923
7/14/201563.0763.9762.8163.47111,849
7/13/201562.5863.0262.4363.0260,389
7/10/201562.0962.7061.7262.48101,199
7/9/201562.3562.3661.1361.35103,408
7/8/201561.9062.3961.1061.54141,230
7/7/201562.6862.8461.3962.51114,669
7/6/201562.1562.9061.9362.7289,003
7/2/201563.4063.4062.3862.5369,484
7/1/201563.9564.0762.4663.4891,899
6/30/201563.7164.3362.9263.48145,178
6/29/201564.6264.9062.9063.0386,296
6/26/201565.3265.7663.8965.11456,125
6/25/201566.3666.4464.6165.04102,286
6/24/201566.5466.6465.2566.29137,758
6/23/201565.5967.0765.1266.73155,804
6/22/201565.1665.8164.5165.6694,176
6/19/201565.1565.1764.1864.90258,833
6/18/201564.5265.7164.0965.00137,109
6/17/201565.0065.3664.2364.45119,203
6/16/201565.1265.9164.7064.89129,360
6/15/201565.1965.4363.6465.15184,545
6/12/201564.8965.4264.1065.24103,286
6/11/201565.3565.6163.7264.8999,636
6/10/201564.4666.2264.2365.40143,007
6/9/201564.3064.7363.2364.21126,889
6/8/201563.7064.7963.4364.17125,914
6/5/201562.6764.0062.2563.87100,199
6/4/201563.6963.7062.3762.6268,330
6/3/201562.6964.0762.6364.00138,531
6/2/201563.0963.8562.6762.69143,517
6/1/201562.7463.2461.1662.7978,649
5/29/201562.2762.9261.4062.24126,611
5/28/201561.8362.5561.4562.3672,180
5/27/201562.3162.6161.1662.02112,529
5/26/201563.1363.1361.7462.2579,418
5/22/201564.7264.8462.9863.5178,052
5/21/201562.8466.3762.8464.77186,589
5/20/201563.3463.3862.5962.7869,295
5/19/201563.8363.9663.0463.4171,898
5/18/201563.0164.7062.5564.06119,622
5/15/201562.5062.9962.1862.5981,394
5/14/201562.0062.9861.6662.7660,951
5/13/201561.8962.3361.6961.7054,100
5/12/201561.9662.2761.2061.5555,383
5/11/201561.3862.9361.3862.0296,612
5/8/201560.5861.2560.3361.16190,812
5/7/201560.0160.9559.5460.60208,881
5/6/201560.1060.4259.7560.20120,150
5/5/201559.6761.0059.4060.09157,966
5/4/201560.0060.9059.9660.09148,947
5/1/201560.0760.4659.4260.14225,486
4/30/201562.9763.2958.2660.00406,253
4/29/201564.3764.4863.5263.67110,099
4/28/201563.7665.3462.7565.00112,500
4/27/201565.0065.5964.0564.7575,661
4/24/201566.9466.9464.9065.1464,084
4/23/201566.4167.0466.3766.7138,137
4/22/201566.7967.0065.7466.8057,686
4/21/201567.2067.2766.2566.98114,513
4/20/201567.6167.6966.7167.1585,538
4/17/201567.1867.7566.4567.38110,283
4/16/201567.3868.4166.9368.1484,994
4/15/201566.2967.9765.9467.7482,706
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!