$76.42 -3.01 (%) Coherent Inc - NASDAQ

Feb. 5, 2016 | 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
2/5/201678.8878.8876.3176.42158,963
2/4/201678.2779.5077.3779.43187,983
2/3/201678.9079.5477.7678.09204,424
2/2/201676.9979.6476.6478.52206,679
2/1/201676.5279.3076.0477.81658,563
1/29/201669.7482.7668.5077.271,247,788
1/28/201663.4665.9162.2662.54179,466
1/27/201662.1563.5962.1562.87176,972
1/26/201660.8062.9260.8062.65203,066
1/25/201661.0361.9260.4060.56114,064
1/22/201660.2061.3159.9761.28140,744
1/21/201660.0060.1958.6159.14202,405
1/20/201657.2960.5556.7259.80151,201
1/19/201659.2559.6657.3257.96205,540
1/15/201659.8260.8657.6558.63246,911
1/14/201661.0462.3360.5461.12195,753
1/13/201661.4362.0059.3760.26212,645
1/12/201660.5862.3359.7561.29174,768
1/11/201660.8162.0459.7660.2483,050
1/8/201661.1661.9760.0960.17153,893
1/7/201660.9861.7560.6360.81164,980
1/6/201661.8462.2361.3362.00163,525
1/5/201662.6063.3162.0062.83148,868
1/4/201663.9564.0062.1562.24160,829
12/31/201565.9665.9765.0565.11121,169
12/30/201566.5766.7665.9966.3085,473
12/29/201567.0367.5465.9366.6975,915
12/28/201566.7867.0565.6466.5876,480
12/24/201566.9067.5766.3066.9866,510
12/23/201567.4067.9266.4666.9078,344
12/22/201565.7367.4765.3267.11156,125
12/21/201564.2865.7063.7165.48101,034
12/18/201565.3666.0163.4463.81701,310
12/17/201566.3466.6965.5665.73102,692
12/16/201566.4866.5765.3366.2498,973
12/15/201565.6066.8565.2266.15112,951
12/14/201564.9366.5964.4265.11119,023
12/11/201564.4865.7364.3965.00143,635
12/10/201564.7865.9964.4665.48155,730
12/9/201566.3466.9364.6364.68166,349
12/8/201566.0167.0165.7966.26106,827
12/7/201567.8568.3766.5766.86158,771
12/4/201567.6669.3967.5368.33204,483
12/3/201568.2668.4767.0667.6995,501
12/2/201568.0068.6867.5867.7791,540
12/1/201568.2368.6467.5568.10110,927
11/30/201568.0068.5067.6767.92150,486
11/27/201567.1468.6266.8067.8549,006
11/25/201567.4767.6967.0067.2474,903
11/24/201565.5267.8765.3067.41143,845
11/23/201566.7267.3865.1465.81144,330
11/20/201566.3967.0864.5866.82248,403
11/19/201564.2266.1863.9066.01278,134
11/18/201563.1864.7563.1064.49114,741
11/17/201562.7564.0962.6663.24202,306
11/16/201561.2362.7261.2362.6997,666
11/13/201561.0962.0160.7361.0689,304
11/12/201561.8062.7961.4061.56101,912
11/11/201562.9863.5362.0962.11113,083
11/10/201562.7963.7062.6463.21115,647
11/9/201562.9763.7161.9463.29148,109
11/6/201561.9264.1160.1263.77161,345
11/5/201566.0069.6762.5162.75509,771
11/4/201556.3056.3055.0055.89110,009
11/3/201555.5056.7555.3256.3499,195
11/2/201554.0456.0254.0455.88108,516
10/30/201554.6854.9454.1454.20158,325
10/29/201554.8855.2354.4654.73107,763
10/28/201552.7255.2652.7255.25137,734
10/27/201552.3853.4752.1752.46122,062
10/26/201554.2457.4552.3752.69159,686
10/23/201554.5855.0554.0054.49109,330
10/22/201554.0255.2953.5654.01126,956
10/21/201555.6755.6753.6753.72138,187
10/20/201554.9155.6954.5755.38168,782
10/19/201555.5555.9154.9755.01115,955
10/16/201557.6257.6255.5456.00104,708
10/15/201556.8157.8756.0257.4197,574
10/14/201557.0257.4656.3756.6099,763
10/13/201557.4558.2856.8057.0385,847
10/12/201557.9858.6957.3357.88119,719
10/9/201558.3459.3757.3657.8164,952
10/8/201557.4658.2957.1558.13105,938
10/7/201556.8158.1656.6757.54124,515
10/6/201556.7057.0656.2256.53105,997
10/5/201555.0156.7054.6956.70149,998
10/2/201552.6554.8252.1554.68123,429
10/1/201554.6454.8552.6853.09208,304
9/30/201554.6055.1554.3954.70118,551
9/29/201554.6054.8954.1054.1589,504
9/28/201554.6355.1554.3754.47111,689
9/25/201555.2755.9454.4854.93155,444
9/24/201555.1555.3654.3255.17108,166
9/23/201556.9556.9555.1455.47133,850
9/22/201556.8057.1956.1756.78107,285
9/21/201558.2958.8357.4157.53139,926
9/18/201557.6758.7457.6357.78243,605
9/17/201558.3459.5157.9058.47122,256
9/16/201557.6858.5257.3858.27130,277
9/15/201555.5858.0755.5857.49171,481
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center