Coherent Inc $59.98

down -0.59


24/7/2014 04:00 PM  |  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
7/24/201460.5761.0159.7559.9867,936
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
4/22/201463.2364.0063.1863.8290,488
4/21/201463.9964.3963.2063.3155,685
4/17/201462.5964.6262.2164.03111,289
4/16/201462.8062.9561.6762.6078,639
4/15/201462.2062.5760.3662.2282,717
4/14/201463.2363.5161.3362.08115,856
4/11/201462.5164.1861.8362.5190,730
4/10/201465.7266.0462.8963.09136,094
4/9/201465.7266.1564.8465.7294,071
4/8/201464.7566.0664.7265.44126,566
4/7/201465.3665.6364.2964.87106,750
4/4/201468.3468.3764.9265.63109,688
4/3/201468.9269.1067.3767.79129,061
4/2/201467.3468.9367.2068.77158,672
4/1/201465.6267.5065.6267.27131,768
3/31/201464.7165.8364.2765.35146,274
3/28/201465.0366.8563.9564.20149,757
3/27/201466.0566.1064.9765.0791,029
3/26/201468.8268.8265.9065.9085,675
3/25/201468.8069.7568.0168.20131,836
3/24/201469.1269.1267.5168.45166,199
3/21/201469.1670.4268.7069.16139,221
3/20/201467.5268.9767.5268.7099,080
3/19/201467.8668.2167.2967.7772,672
3/18/201467.3467.9267.1867.81130,690
3/17/201467.2767.9266.6967.41133,450
3/14/201466.6067.5666.4166.8091,330
3/13/201468.0769.0966.2966.6793,094
3/12/201467.9768.7267.5567.9788,475
3/11/201470.4770.4768.0168.46109,180
3/10/201469.7970.3868.9970.27107,110
3/7/201469.9170.3169.5870.02114,008
3/6/201470.5870.7069.1869.3484,672
3/5/201469.8670.3668.4770.10100,139
3/4/201468.4170.7267.0270.02166,017
Trading Center