COHR

Coherent, Inc. Historical Stock Prices

$60.2
*  
0.11
0.18%
Get COHR Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading COHR now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    COHR After Hours
 
 
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 05-MAY-2014 TO 05-MAY-2015

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  60.10  60.42  59.75  60.20 119,792
05/05/2015 59.67 61 59.4 60.09 157,966
05/04/2015 60 60.9 59.96 60.09 148,947
05/01/2015 60.07 60.46 59.42 60.14 225,486
04/30/2015 62.97 63.29 58.26 60 388,666
04/29/2015 64.37 64.48 63.52 63.67 110,099
04/28/2015 63.76 65.34 62.75 65 112,500
04/27/2015 65 65.59 64.05 64.75 75,661
04/24/2015 66.94 66.94 64.9 65.14 64,084
04/23/2015 66.41 67.04 66.37 66.71 38,137
04/22/2015 66.79 66.9999 65.74 66.8 57,686
04/21/2015 67.2 67.27 66.25 66.98 114,513
04/20/2015 67.61 67.69 66.71 67.15 85,538
04/17/2015 67.18 67.75 66.45 67.38 110,283
04/16/2015 67.38 68.41 66.93 68.14 84,994
04/15/2015 66.29 67.97 65.94 67.74 82,706
04/14/2015 66.49 66.75 65.25 65.8 103,468
04/13/2015 66.72 67.03 66.09 66.58 59,448
04/10/2015 67.18 67.2 66.29 66.82 55,192
04/09/2015 66.89 67.27 65.33 66.86 72,017
04/08/2015 65.01 66.89 64.73 66.81 86,145
04/07/2015 65.02 65.47 64.42 65.16 76,106
04/06/2015 64.37 65.38 64.08 65.03 52,795
04/02/2015 64.14 65.49 64.14 64.61 54,879
04/01/2015 64.59 65.14 63.4515 64.3 177,940
03/31/2015 65.72 65.72 64.34 64.96 78,270
03/30/2015 64.45 66.32 64.25 66.15 88,451
03/27/2015 64.45 64.94 63.85 64.19 85,057
03/26/2015 64.91 65.46 64.25 64.61 88,238
03/25/2015 67.62 67.82 64.91 65.02 118,964
03/24/2015 67.75 68.44 67.24 67.62 144,002
03/23/2015 67.04 68.5 66.93 67.97 110,232
03/20/2015 66.22 67.73 65.9 67.33 222,669
03/19/2015 65.54 66.2 64.85 65.93 65,355
03/18/2015 64.76 66.13 64.23 65.74 80,833
03/17/2015 65.06 65.39 64.42 65 127,430
03/16/2015 66.4 66.64 65.19 65.28 110,572
03/13/2015 66.38 66.38 64.83 66.13 81,204
03/12/2015 65.75 66.48 65.06 66.41 85,094
03/11/2015 63.94 65.75 63.26 65.41 112,661
03/10/2015 64.15 64.9595 63.45 63.68 92,301
03/09/2015 64.49 65.45 64 64.81 101,801
03/06/2015 65.65 66.62 63.875 64.36 152,909
03/05/2015 65.51 66.71 64.64 66.18 153,365
03/04/2015 66.17 66.96 65.15 65.5 222,785
03/03/2015 65.14 66.96 64.9 66.49 180,726
03/02/2015 64.09 65.5 63.8969 65.47 127,513
02/27/2015 64.7 64.83 63.88 64.24 147,435
02/26/2015 64.65 64.965 64.1701 64.61 81,026
02/25/2015 64.57 64.98 63.79 64.62 53,637
02/24/2015 64.44 65.62 64.33 64.69 107,261
02/23/2015 64.38 64.83 63.39 64.58 102,029
02/20/2015 64.8 65.29 64.05 64.57 86,770
02/19/2015 64.22 64.96 64.2 64.68 66,324
02/18/2015 64.24 64.77 63.86 64.54 72,820
02/17/2015 65 65.45 64.16 64.53 81,656
02/13/2015 64.71 65.25 64.26 64.95 72,839
02/12/2015 64.77 65.52 63.39 64.7 144,670
02/11/2015 63.58 64.95 63.5575 64.36 113,422
02/10/2015 64.52 64.52 63.13 63.79 134,535
02/09/2015 64.55 65.31 63.79 63.91 90,571
02/06/2015 65.4 66.45 64.32 64.5 144,492
02/05/2015 64.77 65.79 64.55 65.22 87,053
02/04/2015 64 65.53 63.99 64.6 157,987
02/03/2015 63.5 64.91 63.5 64.48 114,447
02/02/2015 61.91 63.95 61.81 63.47 177,134
01/30/2015 57.88 65.08 56.73 61.88 504,018
01/29/2015 55.5812 55.5812 53.95 54.3 262,464
01/28/2015 56.36 56.47 54.93 55.1 88,208
01/27/2015 55.72 56.69 55.4901 55.91 78,144
01/26/2015 55.68 56.48 54.78 56.28 80,842
01/23/2015 54.65 55.96 54.63 55.81 65,663
01/22/2015 54.75 54.922 53.895 54.78 223,767
01/21/2015 54.45 55.2 54.01 54.43 59,061
01/20/2015 54.49 55.18 53.76 54.7 154,719
01/16/2015 54.5 55.29 53.82 54.49 223,487
01/15/2015 57.01 57.01 54.62 54.64 87,961
01/14/2015 56.35 57.07 56.21 56.85 62,219
01/13/2015 58 59.18 56.76 57.51 128,374
01/12/2015 57.9 58.388 56.39 57.35 87,158
01/09/2015 57.89 59.02 57.23 58 99,328
01/08/2015 57.45 58.645 56.55 57.99 166,244
01/07/2015 57.38 57.54 56.3 56.78 239,302
01/06/2015 58.24 58.63 56.53 56.81 234,369
01/05/2015 59.41 59.41 57.85 58 196,771
01/02/2015 61.07 61.61 59 60 120,247
12/31/2014 62.31 62.31 60.59 60.72 180,719
12/30/2014 61.7 62.375 61.3 61.94 121,270
12/29/2014 62.57 62.92 61.92 62.25 95,067
12/26/2014 62.74 62.85 61.97 62.61 52,198
12/24/2014 62.29 62.88 62.05 62.43 64,953
12/23/2014 62.4 63.24 61.6 62.21 127,281
12/22/2014 62.61 62.79 62.06 62.19 132,452
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
*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?