COHR

Coherent, Inc. Historical Stock Prices

$63.85
*  
0.15
0.23%
Get COHR Alerts
*Delayed - data as of Jul. 11, 2014 12:30 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
12:30  63.90  64.06  63.41  63.85 18,965
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
12/18/2013 71.47 72.06 71.09 71.62 175,791
12/17/2013 71.53 71.73 71.18 71.46 163,092
12/16/2013 71.16 72.45 70.66 71.72 156,246
12/13/2013 71.16 71.7 70.07 70.65 185,379
12/12/2013 70.8 72.49 70.6 70.83 139,545
12/11/2013 70.9 71.29 70.61 70.77 83,033
12/10/2013 71.23 72.29 70.234 70.81 92,032
12/09/2013 70.71 71.67 70.71 71.58 87,467
12/06/2013 69.97 71.32 68.65 70.73 105,611
12/05/2013 69.11 69.84 68.83 69.15 131,113
12/04/2013 68.31 69.31 68.31 69.01 88,259
12/03/2013 68.68 69.53 68.32 68.82 124,421
12/02/2013 68.86 69.84 67.8 68.99 122,795
11/29/2013 69.47 69.86 68.96 69.04 43,864
11/27/2013 68.39 69.19 67.4 69 76,957
11/26/2013 67.31 68.77 67 68.53 78,734
11/25/2013 67.635 67.95 66.69 67.31 93,616
11/22/2013 67.15 67.69 66.19 67.51 41,483
11/21/2013 64.53 67.32 64.53 67.2 96,559
11/20/2013 64.86 65.06 63.57 64.17 87,574
11/19/2013 65.25 65.74 64.21 64.75 62,989
11/18/2013 65.69 66.83 65.19 65.41 75,894
11/15/2013 65.55 65.94 64.69 65.84 170,590
11/14/2013 65.87 66.16 65.01 65.74 64,077
11/13/2013 65.37 66.12 65.12 66.12 87,022
11/12/2013 65.39 66.47 65.263 66.07 84,708
11/11/2013 65.14 66.25 64.59 65.882 94,553
11/08/2013 64.05 65.97 64.05 65.47 73,886
11/07/2013 66.27 66.27 64.03 64.09 78,440
11/06/2013 65.8 66.37 65.1 66.12 67,092
11/05/2013 65.5 66.25 65.15 65.93 69,634
11/04/2013 64.8 66.23 64.04 66.06 186,547
11/01/2013 65.88 65.88 64.7 64.82 175,919
10/31/2013 68 68 65.515 66.19 215,524
10/30/2013 65.99 66.28 65.05 65.33 71,128
10/29/2013 65.93 66.5 65.69 66.15 44,058
10/28/2013 65.41 65.98 65.23 65.9 43,303
10/25/2013 65.47 65.58 64.73 65.58 79,367
10/24/2013 64.99 65.38 64.2 65.2 37,415
10/23/2013 65.14 65.37 64.66 64.99 49,786
10/22/2013 65.69 66.2 65.3175 65.78 55,768
10/21/2013 65.89 66.33 65.48 65.56 62,604
10/18/2013 66.6 66.68 65.33 65.872 78,668
10/17/2013 64.44 66.1 64.3 65.9 81,091
10/16/2013 64.59 64.9 64.295 64.62 63,214
10/15/2013 64.28 64.46 63.99 64.26 79,188
10/14/2013 63.47 64.52 63.18 64.41 38,031
10/11/2013 62.61 64.24 62.61 64.05 69,423
10/10/2013 61.85 63.3 61.35 62.99 35,783
10/09/2013 61.34 61.5 60.52 61 67,553
10/08/2013 61.32 62.61 60.94 61.22 118,345
10/07/2013 61.62 62.46 61.352 61.52 66,241
10/04/2013 61.94 62.7 61.875 62.36 19,796
10/03/2013 62.35 62.66 62 62.09 58,145
10/02/2013 62.22 62.94 61.95 62.67 63,717
10/01/2013 61.5 62.75 61.5 62.61 45,267
09/30/2013 60.47 61.54 60.47 61.36 91,959
09/27/2013 61.13 61.59 61.03 61.32 36,088
09/26/2013 61.29 62.45 61.07 61.72 39,781
09/25/2013 61.33 61.94 60.66 61.3 51,014
09/24/2013 60.83 61.81 60.26 61.33 59,584
09/23/2013 60.31 61.49 59.73 60.79 54,432
09/20/2013 59.35 60.94 59.08 60.67 132,969
09/19/2013 59 59.28 58.584 58.92 26,136
09/18/2013 58.45 59.56 57.65 58.9 37,220
09/17/2013 58.45 58.7 57.77 58.62 40,121
09/16/2013 58.99 59.2 57.87 58.5 27,507
09/13/2013 58.48 58.98 57.84 58.4 33,831
09/12/2013 59.05 59.2 58.14 58.32 42,686
09/11/2013 59.32 59.67 58.96 59.31 59,673
09/10/2013 57.83 59.49 57.5 59.46 49,194
09/09/2013 56.88 57.68 56.54 57.6 28,922
09/06/2013 56.57 57.06 55.22 56.46 27,921
09/05/2013 56.06 57.37 55.82 56.16 36,140
09/04/2013 55.94 57.0299 55.86 56.86 28,627
09/03/2013 56.83 57.16 55.65 55.83 31,434
08/30/2013 56.45 56.6 55.68 56.13 80,812
08/29/2013 55.79 56.5 55.47 56.38 27,195
08/28/2013 55.29 56.2 55.29 55.76 28,180
08/27/2013 55.45 55.99 55.1 55.4 55,426
08/26/2013 56.3 56.86 56.044 56.3 35,761
08/23/2013 56.16 56.63 55.3415 56.27 40,752
08/22/2013 55.47 56.54 55.21 56.12 37,144
08/21/2013 55.68 55.9 55.09 55.19 26,635
08/20/2013 55.86 56.36 55.33 55.84 41,181
08/19/2013 56.16 57.254 55.73 55.74 30,290
08/16/2013 56.62 56.81 56.04 56.33 50,900
08/15/2013 57.19 57.4 56.84 56.85 46,906
08/14/2013 58.96 58.96 57.92 58.04 41,209
08/13/2013 59.01 59.25 58.32 58.88 20,766
08/12/2013 57.16 58.74 57.16 58.63 35,382
08/09/2013 57.97 57.97 57.25 57.67 35,192
08/08/2013 57.54 58.4 57.25 58.17 41,828
08/07/2013 57.46 57.855 56.98 57.16 56,831
08/06/2013 58.43 58.43 57.25 57.78 56,042
08/05/2013 58.43 58.85 57.8 58.62 57,216
08/02/2013 57.27 58.71 57.25 58.63 95,004
08/01/2013 56.99 57.88 56.42 57.83 162,181
07/31/2013 59.5 59.5 55.14 56.68 197,081
07/30/2013 58.05 58.99 57.2 57.63 200,683
07/29/2013 58.82 59.08 57.83 58.03 90,455
07/26/2013 61.35 61.35 58.96 59.1 103,601
07/25/2013 61.35 62.46 61.1 61.84 68,265
07/24/2013 62.37 62.855 61.24 61.59 44,526
07/23/2013 62.96 63.09 62.04 62.18 34,381
07/22/2013 61.45 62.75 61.39 62.68 44,324
07/19/2013 61.39 61.88 61.3579 61.8 41,394
07/18/2013 61.62 61.7 60.94 61.53 71,685
07/17/2013 62.41 62.6 61.48 61.62 60,842
07/16/2013 61.98 62.3 61.41 61.97 52,557
07/15/2013 61.69 62.08 60.88 62.01 47,463
07/12/2013 61.42 62.21 61.26 61.74 38,861
07/11/2013 61.36 61.82 60.9 61.69 41,694
07/10/2013 59.73 60.92 59.73 60.79 38,746
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?