$60.58 0.00 (%) Coherent Inc - NASDAQ

Jul. 30, 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
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
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
  • 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!