COHR

Coherent, Inc. Historical Stock Prices

$62.24
*  
0.06
0.1%
Get COHR Alerts
*Delayed - data as of Dec. 22, 2014 13:27 ET  -  Find a broker to begin trading COHR now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    COHR Real Time
 
 
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 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
13:27  62.61  62.79  62.18  62.24 78,410
12/19/2014 61.24 62.52 61.015 62.18 431,188
12/18/2014 61.4 61.75 60.76 61.385 163,279
12/17/2014 58.6 61.19 58.33 60.89 165,569
12/16/2014 58.46 59.9 58.35 58.6 173,801
12/15/2014 58.75 59.27 57.76 58.65 212,488
12/12/2014 58.27 59.36 57.83 58.29 160,209
12/11/2014 58.85 59.48 58.66 59.14 215,090
12/10/2014 59.81 60.1 58.33 58.41 168,164
12/09/2014 58.64 60 58.11 60 177,176
12/08/2014 59.32 59.97 58.856 59.4 167,571
12/05/2014 57.76 59.94 57.71 59.65 238,371
12/04/2014 56.51 57.89 56.4 57.58 444,264
12/03/2014 55.39 56.97 54.95 56.73 508,240
12/02/2014 54.64 55.59 54.25 55.2 126,626
12/01/2014 55.34 55.46 54.335 54.53 207,875
11/28/2014 57.27 57.27 55.17 55.36 90,175
11/26/2014 56.9 57.42 56.76 56.96 140,693
11/25/2014 56.7 57.12 56.28 56.84 151,527
11/24/2014 56.06 56.86 55.72 56.7 269,239
11/21/2014 56.35 56.61 55.55 56.06 194,573
11/20/2014 55.68 56.37 55.22 55.78 284,124
11/19/2014 57.06 57.28 55.72 55.82 171,537
11/18/2014 57.31 57.86 56.9 57.23 88,675
11/17/2014 58.07 58.39 57.25 57.31 85,840
11/14/2014 58.01 58.59 57.562 58.38 83,316
11/13/2014 58.78 58.962 57.9601 58.14 153,726
11/12/2014 57.67 58.91 57.67 58.88 148,478
11/11/2014 58.23 58.44 57.64 58.12 161,221
11/10/2014 58.45 58.51 57.74 58.41 104,414
11/07/2014 57.5 58.51 56.94 58.45 184,950
11/06/2014 59.15 59.15 57.12 57.5 192,631
11/05/2014 61.23 63.5 58.43 59.23 279,724
11/04/2014 64.38 65.14 64.11 64.88 90,922
11/03/2014 64.96 65.73 64.51 64.84 118,871
10/31/2014 64.4 65.2 62.67 65.15 122,127
10/30/2014 62.48 63.01 60.944 62.81 120,661
10/29/2014 62.51 62.96 61.79 62.67 60,816
10/28/2014 60.32 62.75 59.47 62.51 124,747
10/27/2014 59.81 59.95 58.71 59.74 79,767
10/24/2014 60.27 61.38 59.41 59.62 64,716
10/23/2014 59.25 60.57 58.6955 60.22 50,444
10/22/2014 59.68 60.77 58.34 58.5 57,088
10/21/2014 59.08 59.98 58.92 59.68 70,876
10/20/2014 57.55 58.66 57.51 58.66 89,442
10/17/2014 59.69 59.69 57.67 57.85 82,259
10/16/2014 56.92 59.21 56.92 58.78 95,206
10/15/2014 55.08 57.76 55 57.44 206,076
10/14/2014 56.67 57.56 55.67 55.9 118,626
10/13/2014 55.93 56.93 54.98 56.09 124,608
10/10/2014 57.83 58.12 55.68 55.74 157,835
10/09/2014 59.79 59.87 58 58.15 120,242
10/08/2014 58.37 60.21 57.86 59.9 123,543
10/07/2014 59.17 59.67 58.03 58.34 130,453
10/06/2014 60.49 60.84 59.26 59.42 210,337
10/03/2014 61.13 61.5 60.3 60.38 107,780
10/02/2014 59.92 61.45 59.48 60.78 114,297
10/01/2014 61.42 61.886 59.74 59.95 116,583
09/30/2014 61.91 62.61 61.2157 61.37 126,274
09/29/2014 62.16 62.67 61.7125 61.96 74,836
09/26/2014 62.81 63.18 62.23 62.94 60,471
09/25/2014 64.16 64.16 62.61 62.67 107,544
09/24/2014 64.02 64.5 63.42 64.16 60,792
09/23/2014 64.04 64.24 63.6 63.84 99,401
09/22/2014 65.39 65.6 64.1 64.34 61,208
09/19/2014 67.39 67.48 65.64 65.93 253,059
09/18/2014 66.7 67.36 66.7 67.24 57,770
09/17/2014 66.5 67.17 66.4 66.58 144,139
09/16/2014 66.5 66.8499 66.2 66.51 138,132
09/15/2014 66.5 66.76 66.006 66.5 133,246
09/12/2014 65.73 66.58 65.31 66.5 136,862
09/11/2014 64.72 66.28 64.35 65.89 64,450
09/10/2014 64.66 65.53 64.16 65.28 77,636
09/09/2014 64.8 65.78 64.16 64.71 139,474
09/08/2014 64.55 65.36 64.07 65.06 94,416
09/05/2014 64.27 64.6 64.05 64.54 76,125
09/04/2014 64.55 65.62 64.34 64.56 46,962
09/03/2014 65.02 65.33 64.2 64.45 87,969
09/02/2014 64.92 65.37 64.37 64.76 53,124
08/29/2014 64.3 64.52 63.9 64.47 53,354
08/28/2014 64.16 64.95 63.89 64.28 78,776
08/27/2014 65.2 65.6572 64.335 64.53 76,274
08/26/2014 64.14 65.4 63.36 65.2 257,092
08/25/2014 64.63 64.63 63.76 64.05 140,958
08/22/2014 63.34 64.59 63.01 64.13 104,330
08/21/2014 62.02 63.66 61.37 63.59 113,361
08/20/2014 61.71 62.4 61.01 62.09 111,601
08/19/2014 61.56 62.21 61.0101 61.92 68,189
08/18/2014 61.19 61.88 60.9 61.72 67,661
08/15/2014 61.68 62.22 59.7 60.6 96,300
08/14/2014 60.83 61.27 60.67 61.1 76,860
08/13/2014 60.52 61.08 60.25 60.91 55,350
08/12/2014 60.54 61.28 59.89 60.26 70,463
08/11/2014 61.21 61.64 60.8 60.89 179,571
08/08/2014 60.67 61.53 60.59 61.2 105,137
08/07/2014 60.41 61.092 60.04 60.59 125,314
08/06/2014 59.33 61.11 59.33 60.43 68,998
08/05/2014 58.98 61.26 58.76 59.8 113,344
08/04/2014 58.7 59.48 57.8 59.29 179,373
08/01/2014 59.02 59.47 57.82 58.46 104,926
07/31/2014 58.22 60.3 58.22 58.91 183,768
07/30/2014 60.52 60.55 59.82 59.98 87,153
07/29/2014 59.9 60.53 59.57 59.83 113,800
07/28/2014 59.14 59.75 58.1456 59.52 96,281
07/25/2014 59.32 59.81 58.89 59.23 74,626
07/24/2014 60.57 61.01 59.75 59.98 67,936
07/23/2014 61.28 61.28 60.21 60.57 91,583
07/22/2014 61.32 61.87 60.76 61.2 99,407
07/21/2014 60.88 61.19 60.37 60.74 83,279
07/18/2014 60.14 61.54 59.883 61.25 138,039
07/17/2014 61.25 61.435 60 60.25 104,828
07/16/2014 63.33 63.33 61.62 61.74 149,715
07/15/2014 64.6 64.6 62.72 63.02 99,766
07/14/2014 64.75 64.97 64.08 64.72 84,545
07/11/2014 63.9 64.32 63.41 64.08 56,549
07/10/2014 64.03 64.85 63.48 64 102,453
07/09/2014 65.41 65.87 64.62 65.555 91,816
07/08/2014 66.04 66.04 64.55 65.31 102,473
07/07/2014 67.2 67.2 65.9 66.12 90,051
07/03/2014 67.22 67.93 67.19 67.58 36,464
07/02/2014 67.28 68.15 66.26 67.09 104,579
07/01/2014 66.38 68.32 66.38 67.44 144,333
06/30/2014 65.48 66.38 65.15 66.17 108,618
06/27/2014 64.59 65.92 64.54 65.72 614,139
06/26/2014 65.77 65.77 64.41 65.12 131,547
06/25/2014 65.5 66.26 64.93 65.79 113,071
06/24/2014 66.62 67.88 65.94 66 133,513
06/23/2014 66.12 67 66.1 66.85 122,078
06/20/2014 65.59 66.43 64.585 66.08 319,012
06/19/2014 64.89 65.43 64.5 64.76 76,119
06/18/2014 64.29 64.934 63.89 64.55 92,868
06/17/2014 62.48 64.62 62.27 64.57 141,641
06/16/2014 62.33 62.81 62.2 62.66 108,467
06/13/2014 62.4 62.84 61.75 62.59 88,059
06/12/2014 62 62.23 61.5 62.09 137,594
06/11/2014 61.86 62.66 61.51 62.2 111,964
06/10/2014 61.82 62.14 60.85 62.01 70,472
06/09/2014 61.52 62.71 61.37 62.23 45,818
06/06/2014 61.29 62.29 60.54 61.67 92,321
06/05/2014 58.8 60.9 58.33 60.79 79,203
06/04/2014 58.52 58.9199 58.21 58.68 65,311
06/03/2014 58.14 59.268 57.835 58.73 121,496
06/02/2014 59.94 59.94 57.83 58.51 110,794
05/30/2014 59.96 60.24 59.56 59.98 119,210
05/29/2014 59.87 59.87 59.37 59.83 91,956
05/28/2014 59.8 60.25 59.05 59.76 81,023
05/27/2014 59.36 60.25 58.81 60.12 89,279
05/23/2014 58 59.01 57.63 58.79 142,090
05/22/2014 57.88 58.33 57.73 58.04 103,266
05/21/2014 57.74 58.31 57.19 58.02 142,320
05/20/2014 58.3 58.36 56.8235 57.54 155,358
05/19/2014 57.52 58.54 57.14 58.48 75,048
05/16/2014 56.54 57.72 55.68 57.6 148,647
05/15/2014 56.34 57.47 55.41 56.68 90,525
05/14/2014 58.13 58.41 56.53 56.84 147,556
05/13/2014 59.55 59.55 57.81 58.21 107,698
05/12/2014 57.56 59.8 56.298 59.57 130,140
05/09/2014 56.65 57.98 55.52 57.42 104,880
05/08/2014 57.73 59.2 56.74 56.91 106,915
05/07/2014 58.1 58.65 57 57.88 117,738
05/06/2014 59.9 60.04 58.11 58.16 117,068
05/05/2014 59.65 60.4 59.35 60.12 102,801
05/02/2014 60.75 60.75 59.31 60.25 172,592
05/01/2014 59.78 63.74 58.874 60.82 217,730
04/30/2014 59.59 60.5 58.69 59.71 170,486
04/29/2014 60.39 60.69 59.56 59.76 118,778
04/28/2014 61.53 62.39 59.3 60.26 114,326
04/25/2014 62.77 63.29 60.641 61.19 106,099
04/24/2014 63.51 63.89 62.24 63.21 96,219
04/23/2014 63.59 64.39 62.79 63.08 95,214
04/22/2014 63.23 64 63.181 63.82 90,488
04/21/2014 63.99 64.39 63.2 63.31 55,685
04/17/2014 62.59 64.62 62.21 64.03 111,289
04/16/2014 62.8 62.95 61.67 62.6 78,639
04/15/2014 62.2 62.57 60.36 62.22 82,717
04/14/2014 63.23 63.51 61.33 62.08 115,856
04/11/2014 62.51 64.18 61.83 62.51 90,730
04/10/2014 65.72 66.04 62.89 63.09 136,094
04/09/2014 65.72 66.15 64.841 65.72 94,071
04/08/2014 64.75 66.06 64.72 65.435 126,566
04/07/2014 65.36 65.63 64.29 64.87 106,750
04/04/2014 68.34 68.37 64.92 65.63 109,688
04/03/2014 68.92 69.1 67.37 67.79 129,061
04/02/2014 67.34 68.93 67.2 68.77 158,672
04/01/2014 65.62 67.5 65.62 67.27 131,768
03/31/2014 64.71 65.83 64.27 65.35 146,274
03/28/2014 65.03 66.85 63.95 64.2 149,757
03/27/2014 66.05 66.1 64.97 65.07 89,053
03/26/2014 68.82 68.82 65.9 65.9 85,674
03/25/2014 68.8 69.75 68.01 68.2 131,836
03/24/2014 69.12 69.12 67.51 68.45 166,199
03/21/2014 69.16 70.42 68.7 69.16 139,221
03/20/2014 67.52 68.97 67.52 68.7 99,080
03/19/2014 67.86 68.21 67.29 67.77 72,672
03/18/2014 67.34 67.915 67.18 67.81 130,690
03/17/2014 67.27 67.92 66.69 67.41 133,450
03/14/2014 66.6 67.56 66.41 66.8 91,330
03/13/2014 68.07 69.09 66.29 66.67 93,094
03/12/2014 67.97 68.724 67.55 67.97 88,475
03/11/2014 70.47 70.47 68.01 68.46 109,180
03/10/2014 69.79 70.378 68.99 70.27 107,110
03/07/2014 69.91 70.31 69.58 70.02 114,008
03/06/2014 70.58 70.7 69.18 69.34 84,672
03/05/2014 69.86 70.36 68.47 70.1 100,139
03/04/2014 68.41 70.72 67.0175 70.02 160,038
03/03/2014 67.54 67.74 66.45 67.41 112,920
02/28/2014 67.73 69.482 67.73 68.15 175,798
02/27/2014 67.85 68.6 67.4 67.56 125,394
02/26/2014 67.63 68.65 67.215 67.96 140,829
02/25/2014 67.35 67.5299 66.56 67.34 154,089
02/24/2014 66.93 67.918 66.51 67.14 139,775
02/21/2014 66.93 67.17 66.36 66.94 129,959
02/20/2014 66.02 66.7 65.7 66.54 146,598
02/19/2014 65.64 66.72 65.64 65.94 111,479
02/18/2014 66.09 66.59 65.03 66 80,574
02/14/2014 65.46 65.79 64.65 65.51 46,902
02/13/2014 64.51 65.57 64.44 65.44 38,629
02/12/2014 64.6 65.26 63.8 65.12 67,331
02/11/2014 64.59 65.19 63.61 64.74 45,461
02/10/2014 64.87 64.87 63.87 64.57 63,870
02/07/2014 64.66 65.41 63.98 65.13 114,815
02/06/2014 64.85 65.53 64.36 64.7 96,613
02/05/2014 64.44 65.37 63.27 64.8 107,534
02/04/2014 64.07 65.315 63.2 64.7 164,609
02/03/2014 66.8 66.8 63.37 63.9 169,054
01/31/2014 67.7 68.71 66.73 66.84 143,202
01/30/2014 67.01 70.31 67.01 69.01 287,583
01/29/2014 71.6 73.374 70.68 71.44 122,764
01/28/2014 73.16 73.57 72.46 72.7 126,204
01/27/2014 73.48 74.65 71.86 72.88 96,811
01/24/2014 74.93 75.44 72.22 73.45 107,040
01/23/2014 75.5 76.82 74.57 75.53 139,722
01/22/2014 76.18 76.98 75.5 75.75 145,306
01/21/2014 74.75 76.78 74.25 75.89 173,456
01/17/2014 73.97 74.51 73.52 74.21 97,316
01/16/2014 74 74.82 73.38 74.27 95,159
01/15/2014 72.95 74.63 72.81 74.29 80,221
01/14/2014 71.51 73.1 71.07 72.97 130,434
01/13/2014 72.48 72.85 70.85 71.46 104,560
01/10/2014 73.38 73.73 72.01 72.56 135,314
01/09/2014 73.94 74.24 72.17 73.31 107,679
01/08/2014 74.32 74.51 73.3 73.52 90,881
01/07/2014 73.7 75.84 73.546 74.46 127,559
01/06/2014 73.55 74.46 72.62 73.29 132,637
01/03/2014 72.14 73.37 71.99 72.92 94,600
01/02/2014 73.92 74.05 71.716 72.01 94,013
12/31/2013 73.46 74.72 73.25 74.39 79,661
12/30/2013 73.81 74.155 73.29 73.34 48,545
12/27/2013 74.38 74.5999 73.37 74.05 77,707
12/26/2013 74.51 74.63 73.875 74.06 49,786
12/24/2013 73.23 74.46 72.76 74.33 288,537
12/23/2013 71.85 73.6 71.497 73.35 113,379
12/20/2013 71.3 72.15 71.25 71.68 370,305
12/19/2013 71.6 71.8 70.975 71.23 93,880
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?