$128.77 +1.81 (%) Coherent Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COHR historical data

Date Open High Low Close Volume
12/2/2016127.28129.18125.45128.77123,593
12/1/2016130.58134.97124.94126.96334,764
11/30/2016134.03134.37130.31130.50149,106
11/29/2016130.86133.85130.52132.99177,741
11/28/2016132.72133.63131.34131.88172,271
11/25/2016131.14134.20131.14133.4060,300
11/23/2016131.99133.77131.17132.12154,377
11/22/2016129.95131.69129.00131.62152,461
11/21/2016130.91131.56129.22129.98143,803
11/18/2016129.26130.94128.61130.86132,755
11/17/2016128.38130.32127.87129.10218,531
11/16/2016126.94128.90126.73128.88232,054
11/15/2016125.25127.34125.16126.99238,909
11/14/2016127.90127.98124.70126.32194,428
11/11/2016120.70126.22120.70125.89246,192
11/10/2016118.83121.82117.35120.70443,167
11/9/2016115.51120.50115.00120.35285,786
11/8/2016116.69117.57116.21116.57182,307
11/7/2016117.47117.80116.16117.17219,545
11/4/2016115.20118.37114.57115.60302,126
11/3/2016107.00117.97107.00114.57714,978
11/2/2016101.69102.23100.01101.43240,017
11/1/2016104.03104.95101.57102.08209,758
10/31/2016105.66106.57103.63104.12235,457
10/28/2016105.68106.75103.65105.68123,993
10/27/2016106.12106.75105.00105.62118,006
10/26/2016105.73106.65104.17105.5191,366
10/25/2016108.37108.83105.48105.97113,117
10/24/2016105.07106.88104.50106.83125,144
10/21/2016102.31104.75101.79104.56126,773
10/20/2016102.71104.08102.03103.14163,646
10/19/2016103.46103.54102.49103.27188,504
10/18/2016104.52106.99103.05103.08178,309
10/17/2016104.51105.89103.70103.7093,904
10/14/2016105.67106.85104.78104.85151,508
10/13/2016108.57108.57105.46105.82141,276
10/12/2016110.39110.50108.80108.97124,008
10/11/2016111.98111.98109.37110.56132,857
10/10/2016111.71113.09111.54112.0568,050
10/7/2016113.83113.83110.25111.11172,797
10/6/2016108.67113.70108.42113.37349,293
10/5/2016109.41109.93108.76108.96162,193
10/4/2016109.59110.70108.30108.89111,346
10/3/2016110.60111.29109.09109.73117,042
9/30/2016109.38112.24108.93110.54175,121
9/29/2016110.41110.41108.83109.2668,855
9/28/2016111.12111.31110.00110.6976,922
9/27/2016111.03111.54110.36110.6963,298
9/26/2016110.60112.40110.12110.79131,297
9/23/2016110.91111.39109.99110.97252,224
9/22/2016111.00111.97110.13111.63239,776
9/21/2016107.61110.52106.11110.51198,087
9/20/2016107.18107.18105.84106.95115,212
9/19/2016104.90107.47104.90106.36202,516
9/16/2016105.20105.21103.84104.70320,784
9/15/2016101.71105.16101.33104.80111,648
9/14/2016101.96102.74101.24101.54113,045
9/13/2016102.99103.19101.52101.80125,602
9/12/2016101.80103.73101.42103.44120,103
9/9/2016105.26105.26102.34102.58126,927
9/8/2016106.22106.22105.09105.9165,949
9/7/2016106.00106.47104.64105.88122,412
9/6/2016105.26105.85105.05105.8489,991
9/2/2016106.74107.25105.14105.72139,311
9/1/2016105.41106.77104.90106.11140,689
8/31/2016107.26107.26105.14105.18133,265
8/30/2016106.93107.67106.83107.46103,238
8/29/2016107.50108.17106.70107.26147,126
8/26/2016108.43109.29106.65107.70171,808
8/25/2016108.52109.29107.50108.38192,731
8/24/2016111.04111.19109.22109.38181,767
8/23/2016110.64111.80110.64110.98134,619
8/22/2016111.49111.49109.36110.77102,083
8/19/2016109.28112.09108.30111.45239,058
8/18/2016108.40109.58108.40109.55140,918
8/17/2016109.31109.92108.33108.9698,007
8/16/2016109.16109.96107.73109.35136,906
8/15/2016108.60109.70107.75109.39245,661
8/12/2016109.30109.30108.06108.60136,404
8/11/2016108.49110.48108.49109.19296,278
8/10/2016108.99109.40106.24108.49327,846
8/9/2016105.71108.70105.63108.36380,641
8/8/2016106.65106.65104.51105.47114,897
8/5/2016106.50107.12105.47105.87150,919
8/4/2016105.63106.20105.16106.07194,430
8/3/2016105.82106.38105.12105.49246,097
8/2/2016107.23107.50105.61105.66200,971
8/1/2016105.38107.72105.38107.10408,187
7/29/2016103.75107.15103.74106.05414,271
7/28/2016102.00105.00100.15103.75496,160
7/27/201696.0099.8595.8398.71586,617
7/26/201696.2796.9794.0995.74134,843
7/25/201696.3496.8595.7595.85140,904
7/22/201693.6996.7592.9396.44257,154
7/21/201694.3197.5993.1793.46366,516
7/20/201694.1894.4393.0294.25226,717
7/19/201694.7495.2093.1093.59119,481
7/18/201694.1096.2394.1094.7685,587
7/15/201695.1195.1193.6194.56118,330
7/14/201696.0596.0594.3294.3958,847
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center