$62.24 -0.12 (%) Coherent Inc - NASDAQ

May. 29, 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
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
4/14/201566.4966.7565.2565.80103,468
4/13/201566.7267.0366.0966.5859,448
4/10/201567.1867.2066.2966.8255,192
4/9/201566.8967.2765.3366.8672,017
4/8/201565.0166.8964.7366.8186,145
4/7/201565.0265.4764.4265.1676,106
4/6/201564.3765.3864.0865.0352,795
4/2/201564.1465.4964.1464.6154,879
4/1/201564.5965.1463.4564.30177,940
3/31/201565.7265.7264.3464.9678,270
3/30/201564.4566.3264.2566.1588,451
3/27/201564.4564.9463.8564.1985,057
3/26/201564.9165.4664.2564.6188,238
3/25/201567.6267.8264.9165.02118,964
3/24/201567.7568.4467.2467.62145,055
3/23/201567.0468.5066.9367.97110,232
3/20/201566.2267.7365.9067.33222,669
3/19/201565.5466.2064.8565.9366,414
3/18/201564.7666.1364.2365.7480,833
3/17/201565.0665.3964.4265.00127,430
3/16/201566.4066.6465.1965.28110,572
3/13/201566.3866.3864.8366.1381,204
3/12/201565.7566.4865.0666.4185,094
3/11/201563.9465.7563.2665.41112,661
3/10/201564.1564.9663.4563.6892,301
3/9/201564.4965.4564.0064.81101,801
3/6/201565.6566.6263.8864.36152,909
3/5/201565.5166.7164.6466.18153,365
3/4/201566.1766.9665.1565.50222,785
3/3/201565.1466.9664.9066.49180,726
3/2/201564.0965.5063.9065.47127,513
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center