Quantcast
COHR

Coherent, Inc. Common Stock Historical Stock Prices

$139.15
*  
1.10
0.78%
Get COHR Alerts
*Delayed - data as of Mar. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

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.
16:00 140.30 142 137.81 139.15 282,725
03/18/2019 140.3 142 137.81 139.15 282,725
03/15/2019 135.6 140.91 133.59 140.25 282,792
03/14/2019 138.08 138.74 134.5 135.35 201,415
03/13/2019 137.67 140.1 135.66 138.08 341,812
03/12/2019 138.13 138.54 134.7 136.95 327,968
03/11/2019 134.62 139.36 133.4 138.04 330,132
03/08/2019 129.8 134.06 127.2 133.86 336,497
03/07/2019 134.14 134.94 130.14 130.71 418,268
03/06/2019 135.42 136.67 131.48 134.38 641,302
03/05/2019 136.5 137.91 135.18 135.46 226,356
03/04/2019 136.31 138.3499 132.67 136.03 286,044
03/01/2019 134.68 137.85 134.1 135.59 275,079
02/28/2019 133.71 135.22 131.9 133.08 292,668
02/27/2019 135.54 136.46 133 134.79 263,819
02/26/2019 139.4 139.4 134.6712 135.83 353,870
02/25/2019 138.28 142.36 138.1225 140.53 497,347
02/22/2019 131.21 137.89 131.09 136.59 513,667
02/21/2019 128.64 130.59 127.5746 129.89 250,940
02/20/2019 128.52 129.93 127.73 128.69 357,995
02/19/2019 127.26 129.1358 126.01 128.3 361,615
02/15/2019 129.9 130.64 127.75 128.06 345,326
02/14/2019 130.04 131.52 128.24 128.86 326,923
02/13/2019 130.74 133.44 130.33 131.29 354,380
02/12/2019 125.4 134.97 125.2 130.26 499,517
02/11/2019 122.33 124.98 119.22 124.65 379,024
02/08/2019 118.52 121.34 117.67 121.01 366,386
02/07/2019 125.44 129.65 118.345 119.84 341,560
02/06/2019 124.81 129.7899 124.81 126.99 357,005
02/05/2019 122.5 125.3 120.665 124.79 358,302
02/04/2019 121.99 123.54 119.702 122.9 368,796
02/01/2019 118.3 123.09 115.62 121.89 429,842
01/31/2019 119.21 119.65 115.9 118.2 485,456
01/30/2019 113.1 119.7 107.1816 118.23 1,405,176
01/29/2019 124.32 125.6 121.33 122.81 468,622
01/28/2019 122.66 129.34 121.16 124.48 466,406
01/25/2019 122.09 126.79 122.09 124.99 358,076
01/24/2019 113.68 122.28 113.68 120.97 348,463
01/23/2019 114.16 116.1294 111.38 113.12 337,649
01/22/2019 119.46 119.69 111.71 113.24 314,901
01/18/2019 116.59 121.13 116 120.33 399,736
01/17/2019 112.17 116.37 110.745 115.52 362,137
01/16/2019 114.77 117.99 114.77 116.76 250,386
01/15/2019 114.03 115.46 112.17 114.48 306,406
01/14/2019 114.2 114.7707 110.105 113.72 183,171
01/11/2019 113.87 116.93 112.98 115.32 238,384
01/10/2019 109.6 115.81 108.96 115.1 392,768
01/09/2019 107.83 112.23 107.25 110.37 483,963
01/08/2019 107.67 107.99 105.5 107.3 307,146
01/07/2019 107.28 107.6134 103.2 106.01 518,726
01/04/2019 100.3 107.86 100.1 106.57 609,943
01/03/2019 103.95 104.28 97.07 97.9 520,183
01/02/2019 103.43 108.125 102.86 106.78 332,937
12/31/2018 103.21 106.53 101.9 105.71 405,566
12/28/2018 105 107.72 99.01 102.53 448,073
12/27/2018 100.44 104.03 99.4559 103.9 336,961
12/26/2018 96.84 102.88 94.32 102.76 344,994
12/24/2018 93.61 96.56 90.1 94.23 264,005
12/21/2018 101.89 102.04 94.37 94.66 1,034,324
12/20/2018 103.46 105.88 100.09 101.36 338,879
12/19/2018 106.36 109.805 102.51 103.86 379,582
12/18/2018 109.86 111.8391 106.03 106.69 461,089
*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?

Smart Portfolio