COHERENT Historical Stock Price

Below is the stock price history for Coherent COHR. Data is recorded each day for the historical open, high, low, close and volume. The Coherent stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Coherent Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-13 289.48 293.52 287.00 290.82 11,374
2017-12-12 290.00 294.24 287.32 287.32 8,883
2017-12-11 295.65 296.10 290.70 291.025 8,074
2017-12-08 292.18 295.29 290.23 293.20 17,344
2017-12-07 289.07 289.54 286.84 289.25 12,382
2017-12-06 279.98 283.94 277.62 283.58 17,266
2017-12-05 274.58 285.79 274.58 281.06 17,397
2017-12-04 292.06 292.06 272.36 275.27 11,089
2017-12-01 289.33 289.80 278.76 288.93 22,167
2017-11-30 291.09 294.68 285.50 291.77 9,841
2017-11-29 313.04 313.04 285.84 291.27 18,741
2017-11-28 312.32 315.04 311.15 312.80 15,283
2017-11-27 318.58 318.58 310.81 311.54 10,333
2017-11-24 318.00 318.72 315.32 318.37 3,139
2017-11-22 316.10 316.99 312.64 314.99 16,283
2017-11-21 314.62 319.00 313.52 319.00 7,488
2017-11-20 312.22 314.91 309.745 310.78 14,603
2017-11-17 305.25 309.35 302.88 307.63 11,197
2017-11-16 305.28 306.60 304.52 304.94 29,727
2017-11-15 297.54 303.70 295.81 302.47 11,666
2017-11-14 298.32 304.75 297.11 299.76 13,576
2017-11-13 311.00 313.79 300.56 300.82 17,284
2017-11-10 297.04 309.71 297.04 308.88 17,857
2017-11-09 291.50 297.28 290.54 295.42 27,312
2017-11-08 296.98 308.89 287.01 296.88 80,657
2017-11-07 268.36 269.24 260.48 264.23 15,985
2017-11-06 258.055 266.45 258.055 266.29 17,120
2017-11-03 258.18 259.72 257.11 259.46 14,542
2017-11-02 256.20 257.25 254.20 254.20 9,031
2017-11-01 258.90 258.90 255.01 256.58 15,595

» More Coherent Stock Price History

To see other companies like Coherent (COHR), view our stock market today for news, and other data.