COHR

Coherent, Inc. Common Stock Historical Stock Prices

$89.38
*  
4.34
4.63%
Get COHR Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading COHR now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 24-JUN-2015 TO 24-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 89.47 91.325 88 89.38 908,738
06/24/2016 89.47 91.325 88 89.38 908,738
06/23/2016 92.96 94.3 92.31 93.72 158,767
06/22/2016 94.04 94.34 91.51 92.03 137,265
06/21/2016 93.9 93.9 93.06 93.5 170,801
06/20/2016 94.57 94.89 93.71 93.74 129,473
06/17/2016 95.05 95.05 92.84 93.37 195,171
06/16/2016 93.57 94.92 92.855 94.82 78,238
06/15/2016 94.6 95.4499 93.66 94.19 77,407
06/14/2016 92.97 94.435 92.75 94.29 116,123
06/13/2016 94.35 95.035 92.55 93.24 142,168
06/10/2016 95.31 96.39 91.5 94.5 174,188
06/09/2016 96.92 96.92 95.04 96.31 143,150
06/08/2016 98.24 98.49 96.13 97.34 141,927
06/07/2016 98.21 98.48 97.0612 98.26 100,804
06/06/2016 97.58 98.37 95.84 98.03 104,380
06/03/2016 96.92 97.71 95.972 97.53 126,890
06/02/2016 95.51 97.26 94.93 97.2 145,778
06/01/2016 94.2 95.98 94.2 95.63 136,049
05/31/2016 96.04 96.1 94.1 94.62 147,588
05/27/2016 92.85 96.2 92.39 96.1 298,565
05/26/2016 92.04 93.23 89.6861 92.63 117,113
05/25/2016 93.09 93.7998 91.32 92.07 154,353
05/24/2016 90.43 93.19 90.23 92.68 386,201
05/23/2016 87.78 89.95 87.31 89.61 249,956
05/20/2016 85.64 87.69 83.555 87.47 236,941
05/19/2016 85.2 86.07 85.0001 85.38 167,933
05/18/2016 83.64 86.45 83.22 85.56 225,496
05/17/2016 81 85.63 81 84.11 201,608
05/16/2016 85.7 86.73 85.33 85.64 203,384
05/13/2016 86.54 87.54 85.35 85.49 149,000
05/12/2016 87.35 87.69 86.26 86.94 190,668
05/11/2016 87.11 87.77 86.35 86.81 232,979
05/10/2016 88.21 88.32 86.41 87.39 356,182
05/09/2016 90.5 90.54 87.41 88.01 238,368
05/06/2016 88.79 90.47 86.97 90.17 306,301
05/05/2016 89.61 90.33 88.34 89.21 251,352
05/04/2016 87.88 90.32 86.69 89.52 262,584
05/03/2016 90.38 90.38 88.54 89.02 247,104
05/02/2016 93.4 93.4 90.1126 90.7 425,736
04/29/2016 95.04 99.82 89.77 93.4 504,405
04/28/2016 97.29 97.29 94.29 95.42 288,644
04/27/2016 96.86 98.08 95.8 98.02 289,998
04/26/2016 95.37 96.93 95.22 96.9 162,090
04/25/2016 94.64 95.118 94.33 94.89 130,710
04/22/2016 94.08 95.13 93.9 94.83 199,480
04/21/2016 94.29 94.77 93.52 93.75 142,677
04/20/2016 95.5 95.5 93.885 94.1 174,956
04/19/2016 96.43 96.83 95.19 95.57 165,946
04/18/2016 95.67 96.7 94.8 96 147,812
04/15/2016 96.25 96.8499 95.57 95.81 148,608
04/14/2016 95.01 97.71 94.63 96.82 382,864
04/13/2016 92.71 95.66 92 95.33 299,742
04/12/2016 91.35 92.85 91.1 92.12 166,963
04/11/2016 91.92 92.82 90.82 91.1 112,486
04/08/2016 90.23 91.63 89.61 91.19 223,491
04/07/2016 90.76 91.4 89.77 89.98 215,927
04/06/2016 90.77 91.37 89.35 91.21 248,839
04/05/2016 90.61 92.05 90.44 90.64 159,669
04/04/2016 92.72 92.72 90.65 90.96 207,886
04/01/2016 91.12 94 91.12 92.58 126,614
03/31/2016 91.02 93.11 90.14 91.9 244,691
03/30/2016 92.34 93.05 90.76 90.98 167,977
03/29/2016 88.77 92.3 87.38 92.15 203,491
03/28/2016 88.79 89.6091 87.15 89.16 191,523
03/24/2016 88.13 89.59 87.45 88.74 168,104
03/23/2016 89 89.595 87.69 88.56 180,701
03/22/2016 89.1 89.755 88.56 89.07 97,196
03/21/2016 89.46 91.88 89.08 89.9 176,725
03/18/2016 88.62 90.82 88.01 89.43 333,441
03/17/2016 85.22 88.565 84.23 88.12 750,564
03/16/2016 84.61 85.59 84.1201 85.07 141,537
03/15/2016 85.43 85.59 84.6402 84.87 195,468
03/14/2016 86.84 87.98 85.94 85.98 215,197
03/11/2016 85.69 86.98 84.055 86.91 115,160
03/10/2016 86.36 86.6 84.11 85.04 122,946
03/09/2016 86.7 86.7 85.63 86.09 146,224
03/08/2016 86.8 87.1649 85.4501 86.02 223,258
03/07/2016 85.78 88.66 85.2 87.06 276,703
03/04/2016 84.24 85.45 84 84.79 203,790
03/03/2016 85.72 86 83.45 84.74 195,028
03/02/2016 84.91 86.09 84.32 86.01 154,656
03/01/2016 85.67 86.41 84.6 85.16 233,790
02/29/2016 84 85.61 83.99 84.6 270,418
02/26/2016 84.37 84.37 83.45 84 176,507
02/25/2016 84.37 84.75 83.242 84 183,884
02/24/2016 82.12 84.73 81.26 84.41 186,567
02/23/2016 84.07 85.67 83.08 83.1 227,360
02/22/2016 82.8 84.61 82.8 83.63 404,266
02/19/2016 78.91 82.32 77.77 82.15 267,264
02/18/2016 80.49 82.7 78.74 78.98 249,448
02/17/2016 77.74 81.17 77.55 80.55 344,577
02/16/2016 77.6 77.67 76.465 77.55 243,567
02/12/2016 74.89 77.065 74.22 76.8 185,239
02/11/2016 76.55 77.58 73.05 74.41 289,657
02/10/2016 78.72 79.73 77.92 77.98 142,987
02/09/2016 77.12 79.12 75.835 78.04 165,079
02/08/2016 75.47 78.29 75.015 78.16 205,660
02/05/2016 78.88 78.88 76.31 76.42 158,963
02/04/2016 78.27 79.5 77.37 79.43 187,983
02/03/2016 78.9 79.54 77.7601 78.09 204,424
02/02/2016 76.99 79.64 76.64 78.52 206,679
02/01/2016 76.52 79.3 76.04 77.81 658,563
01/29/2016 69.74 82.76 68.5 77.27 1,247,788
01/28/2016 63.46 65.91 62.26 62.54 179,466
01/27/2016 62.15 63.59 62.15 62.87 176,972
01/26/2016 60.8 62.92 60.8 62.65 203,066
01/25/2016 61.03 61.92 60.4 60.56 114,064
01/22/2016 60.2 61.31 59.97 61.28 140,744
01/21/2016 60 60.19 58.61 59.14 202,405
01/20/2016 57.29 60.55 56.72 59.8 151,201
01/19/2016 59.25 59.66 57.32 57.96 205,540
01/15/2016 59.82 60.86 57.65 58.63 246,911
01/14/2016 61.04 62.33 60.54 61.12 195,753
01/13/2016 61.43 62 59.37 60.26 212,645
01/12/2016 60.58 62.33 59.75 61.29 174,768
01/11/2016 60.81 62.04 59.76 60.24 83,050
01/08/2016 61.16 61.97 60.09 60.17 153,893
01/07/2016 60.98 61.75 60.63 60.81 164,980
01/06/2016 61.84 62.23 61.33 62 163,525
01/05/2016 62.6 63.31 62 62.83 148,868
01/04/2016 63.95 64 62.15 62.24 160,829
12/31/2015 65.96 65.97 65.05 65.11 121,169
12/30/2015 66.57 66.76 65.99 66.3 85,473
12/29/2015 67.03 67.54 65.93 66.69 75,915
12/28/2015 66.78 67.05 65.635 66.58 76,480
12/24/2015 66.9 67.57 66.3 66.98 66,510
12/23/2015 67.4 67.92 66.46 66.9 78,344
12/22/2015 65.73 67.465 65.32 67.11 156,125
12/21/2015 64.28 65.7 63.71 65.48 101,034
12/18/2015 65.36 66.01 63.435 63.81 697,626
12/17/2015 66.34 66.69 65.561 65.73 102,692
12/16/2015 66.48 66.57 65.33 66.24 98,973
12/15/2015 65.6 66.85 65.22 66.15 112,667
12/14/2015 64.93 66.59 64.42 65.11 118,958
12/11/2015 64.48 65.73 64.39 65 143,635
12/10/2015 64.78 65.99 64.46 65.48 155,730
12/09/2015 66.34 66.93 64.63 64.68 166,349
12/08/2015 66.01 67.0125 65.785 66.26 106,827
12/07/2015 67.85 68.365 66.57 66.86 158,771
12/04/2015 67.66 69.3935 67.53 68.33 204,483
12/03/2015 68.26 68.47 67.055 67.69 95,501
12/02/2015 68 68.68 67.58 67.77 91,540
12/01/2015 68.23 68.64 67.55 68.1 110,927
11/30/2015 68 68.5 67.67 67.92 148,645
11/27/2015 67.14 68.62 66.795 67.85 49,006
11/25/2015 67.47 67.69 67 67.24 74,903
11/24/2015 65.52 67.87 65.2956 67.41 143,845
11/23/2015 66.72 67.3799 65.14 65.81 144,330
11/20/2015 66.39 67.08 64.58 66.82 248,403
11/19/2015 64.22 66.18 63.9001 66.01 278,134
11/18/2015 63.18 64.75 63.1001 64.49 114,741
11/17/2015 62.75 64.09 62.66 63.24 202,306
11/16/2015 61.23 62.72 61.23 62.69 97,666
11/13/2015 61.09 62.005 60.73 61.06 89,304
11/12/2015 61.8 62.79 61.4 61.56 101,912
11/11/2015 62.98 63.53 62.09 62.11 113,083
11/10/2015 62.79 63.7 62.64 63.21 115,647
11/09/2015 62.97 63.71 61.935 63.29 148,109
11/06/2015 61.92 64.11 60.12 63.77 161,345
11/05/2015 66 69.67 62.51 62.75 509,771
11/04/2015 56.3 56.3 55 55.89 110,009
11/03/2015 55.5 56.75 55.3201 56.34 99,195
11/02/2015 54.04 56.02 54.04 55.88 108,516
10/30/2015 54.68 54.94 54.14 54.2 158,325
10/29/2015 54.88 55.23 54.46 54.73 99,363
10/28/2015 52.72 55.26 52.72 55.25 137,734
10/27/2015 52.38 53.47 52.17 52.46 122,062
10/26/2015 54.24 57.445 52.37 52.69 159,686
10/23/2015 54.58 55.05 54 54.49 109,330
10/22/2015 54.02 55.29 53.56 54.01 126,956
10/21/2015 55.67 55.67 53.67 53.72 138,187
10/20/2015 54.91 55.69 54.57 55.38 168,782
10/19/2015 55.55 55.91 54.97 55.01 115,955
10/16/2015 57.62 57.62 55.54 56 104,708
10/15/2015 56.81 57.87 56.02 57.41 97,574
10/14/2015 57.02 57.462 56.37 56.6 99,763
10/13/2015 57.45 58.28 56.795 57.03 85,847
10/12/2015 57.98 58.69 57.33 57.88 119,719
10/09/2015 58.34 59.3648 57.36 57.81 64,952
10/08/2015 57.46 58.29 57.15 58.13 105,938
10/07/2015 56.81 58.16 56.67 57.54 124,515
10/06/2015 56.7 57.0599 56.22 56.53 105,997
10/05/2015 55.01 56.7 54.69 56.7 149,998
10/02/2015 52.65 54.82 52.15 54.68 123,429
10/01/2015 54.64 54.85 52.68 53.09 208,304
09/30/2015 54.6 55.15 54.39 54.7 118,551
09/29/2015 54.6 54.89 54.1 54.15 89,504
09/28/2015 54.63 55.15 54.37 54.47 111,251
09/25/2015 55.27 55.94 54.48 54.93 155,444
09/24/2015 55.15 55.36 54.32 55.17 108,166
09/23/2015 56.95 56.95 55.14 55.47 133,850
09/22/2015 56.8 57.19 56.17 56.78 107,285
09/21/2015 58.29 58.83 57.41 57.53 139,926
09/18/2015 57.67 58.737 57.63 57.78 243,605
09/17/2015 58.34 59.505 57.9 58.47 122,256
09/16/2015 57.68 58.52 57.38 58.27 130,277
09/15/2015 55.58 58.07 55.58 57.49 171,481
09/14/2015 55.34 55.86 55.07 55.34 143,280
09/11/2015 55.47 55.93 54.73 55.25 189,860
09/10/2015 55.45 56.51 55.304 55.84 132,954
09/09/2015 56.75 56.75 55.6 55.69 151,112
09/08/2015 55.62 56.53 54.82 56.22 102,840
09/04/2015 55.29 55.8705 54.52 54.72 121,192
09/03/2015 56.17 57.02 55.64 55.94 102,904
09/02/2015 56.37 56.37 55.03 56.07 138,211
09/01/2015 57.04 57.9 55.35 55.54 130,207
08/31/2015 57.41 58.4 57.1 58.3 129,510
08/28/2015 56.74 57.86 56.74 57.83 141,699
08/27/2015 56.43 57.56 55.44 57.02 192,259
08/26/2015 56.02 56.572 55.19 55.93 202,137
08/25/2015 57.71 57.71 54.51 54.64 241,243
08/24/2015 54.78 57.27 54.78 55.74 195,076
08/21/2015 56.12 58.56 56.12 57.2 185,764
08/20/2015 57.03 58.12 56.61 57.2 142,227
08/19/2015 57.65 58.12 56.38 57.58 154,865
08/18/2015 59.19 59.2 57.87 58.02 128,796
08/17/2015 58.67 59.42 58.53 59.24 141,444
08/14/2015 57.62 59.1 57.38 58.79 99,814
08/13/2015 58.71 58.79 57.58 57.85 130,564
08/12/2015 58.28 59.07 57.18 58.77 111,371
08/11/2015 58.59 59.32 58.45 58.73 130,020
08/10/2015 58.6 59.3 58.59 59.09 144,243
08/07/2015 58.27 59.03 58.18 58.41 140,931
08/06/2015 58.75 59.2 58.28 58.48 132,238
08/05/2015 57.69 58.83 57.69 58.79 119,081
08/04/2015 57.24 57.83 57.24 57.31 147,163
08/03/2015 57.9 57.9 56.92 57.25 110,145
07/31/2015 58 59.61 56.27 57.95 325,143
07/30/2015 59.57 61.27 59.57 60.58 115,676
07/29/2015 58.33 60.7 58.33 60.28 124,975
07/28/2015 58.84 59.13 57.12 58.32 194,742
07/27/2015 58.52 59.32 57.9261 58.36 70,375
07/24/2015 59.59 59.82 58.62 58.73 77,066
07/23/2015 61.23 61.305 59.02 59.78 158,245
07/22/2015 60.98 61.335 60.74 61.12 66,305
07/21/2015 61.39 62.53 60.83 61.18 88,322
07/20/2015 62.35 62.71 61.24 61.57 104,078
07/17/2015 63.79 63.79 62.45 62.71 84,391
07/16/2015 63.37 64.34 62.98 63.66 65,755
07/15/2015 63.31 64.16 62.61 62.82 112,923
07/14/2015 63.07 63.97 62.805 63.47 111,849
07/13/2015 62.58 63.02 62.43 63.02 60,389
07/10/2015 62.09 62.7 61.72 62.48 101,199
07/09/2015 62.35 62.36 61.125 61.35 103,408
07/08/2015 61.9 62.39 61.1 61.54 141,230
07/07/2015 62.68 62.84 61.39 62.51 114,669
07/06/2015 62.15 62.9 61.93 62.72 88,996
07/02/2015 63.4 63.4 62.38 62.53 69,484
07/01/2015 63.95 64.07 62.46 63.48 91,899
06/30/2015 63.71 64.332 62.92 63.48 145,178
06/29/2015 64.62 64.9 62.9 63.03 86,008
06/26/2015 65.32 65.76 63.89 65.11 456,125
06/25/2015 66.36 66.44 64.61 65.04 102,286
06/24/2015 66.54 66.638 65.25 66.29 137,758
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?