Coherent Inc $66.58

up +0.08


16/9/2014 11:11 AM  |  NASDAQ : COHR  
Industries : Electronics / Scientific & Technical Instruments
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COHR historical data

Date Open High Low Close Volume
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
7/1/201466.3868.3266.3867.44144,333
6/30/201465.4866.3865.1566.17108,618
6/27/201464.5965.9264.5465.72639,910
6/26/201465.7765.7764.4165.12131,547
6/25/201465.5066.2664.9365.79113,071
6/24/201466.6267.8865.9466.00133,513
6/23/201466.1267.0066.1066.85122,078
6/20/201465.5966.4364.5966.08319,012
6/19/201464.8965.4364.5064.7676,119
6/18/201464.2964.9363.8964.5592,868
6/17/201462.4864.6262.2764.57141,641
6/16/201462.3362.8162.2062.66108,467
6/13/201462.4062.8461.7562.5988,059
6/12/201462.0062.2361.5062.09137,594
6/11/201461.8662.6661.5162.20111,964
6/10/201461.8262.1460.8562.0170,472
6/9/201461.5262.7161.3762.2345,818
6/6/201461.2962.2960.5461.6792,321
6/5/201458.8060.9058.3360.7979,203
6/4/201458.5258.9258.2158.6865,311
6/3/201458.1459.2757.8458.73121,496
6/2/201459.9459.9457.8358.51110,794
5/30/201459.9660.2459.5659.98119,210
5/29/201459.8759.8759.3759.8391,956
5/28/201459.8060.2559.0559.7681,023
5/27/201459.3660.2558.8160.1289,279
5/23/201458.0059.0157.6358.79142,090
5/22/201457.8858.3357.7358.04104,947
5/21/201457.7458.3157.1958.02142,320
5/20/201458.3058.3656.8257.54155,358
5/19/201457.5258.5457.1458.4875,048
5/16/201456.5457.7255.6857.60148,647
5/15/201456.3457.4755.4156.6891,034
5/14/201458.1358.4156.5356.84147,556
5/13/201459.5559.5557.8158.21107,698
5/12/201457.5659.8056.3059.57130,140
5/9/201456.6557.9855.5257.42104,880
5/8/201457.7359.2056.7456.91106,915
5/7/201458.1058.6557.0057.88117,738
5/6/201459.9060.0458.1158.16117,297
5/5/201459.6560.4059.3560.12102,801
5/2/201460.7560.7559.3160.25172,592
5/1/201459.7863.7458.8760.82217,730
4/30/201459.5960.5058.6959.71170,712
4/29/201460.3960.6959.5659.76119,458
4/28/201461.5362.3959.3060.26114,326
4/25/201462.7763.2960.6461.19106,099
4/24/201463.5163.8962.2463.2196,219
4/23/201463.5964.3962.7963.0895,214
Trading Center