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
2018-10-22 123.78 125.58 121.16 123.69 28,348
2018-10-19 135.85 138.33 132.21 132.56 22,904
2018-10-18 139.90 140.83 138.64 139.82 13,332
2018-10-17 142.82 144.65 141.13 143.27 18,041
2018-10-16 140.21 144.35 139.83 143.48 27,226
2018-10-15 130.50 134.43 130.43 133.16 19,196
2018-10-12 132.05 134.27 130.70 132.93 31,144
2018-10-11 133.57 136.78 130.79 132.87 45,931
2018-10-10 140.03 142.55 135.17 135.61 37,475
2018-10-09 150.35 150.72 145.13 145.47 25,543
2018-10-08 155.40 155.40 148.25 153.82 26,121
2018-10-05 165.70 166.15 157.73 157.84 22,961
2018-10-04 172.89 174.66 172.255 172.77 13,853
2018-10-03 175.58 179.67 175.15 179.52 10,455
2018-10-02 173.65 173.65 172.50 172.84 26,681
2018-10-01 172.85 174.79 172.33 172.765 15,992
2018-09-28 172.31 174.43 171.82 172.45 20,074
2018-09-27 172.17 174.00 169.31 172.44 25,757
2018-09-26 186.29 186.29 174.08 174.19 33,664
2018-09-25 186.74 189.25 186.74 189.00 14,551
2018-09-24 185.20 189.32 185.07 188.99 7,985
2018-09-21 187.06 187.35 184.86 186.87 10,903
2018-09-20 184.40 185.66 183.59 185.58 9,765
2018-09-19 180.73 181.60 179.63 181.41 7,220
2018-09-18 179.68 182.05 178.88 180.35 11,510
2018-09-17 180.50 182.50 179.00 179.50 5,867
2018-09-14 181.00 184.10 181.00 183.29 11,246
2018-09-13 179.00 180.41 177.32 179.15 10,660
2018-09-12 175.68 178.39 173.16 178.39 22,678
2018-09-11 175.83 178.82 175.83 177.85 10,983

» More Coherent Stock Price History

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