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
2018-07-18 167.50 171.49 165.73 171.49 30,827
2018-07-17 160.93 165.22 160.93 165.22 17,600
2018-07-16 163.48 163.75 159.86 159.95 12,209
2018-07-13 165.01 166.63 161.98 163.34 20,516
2018-07-12 159.70 166.17 159.70 165.45 16,461
2018-07-11 162.48 165.19 158.97 158.97 20,906
2018-07-10 161.29 167.54 161.29 165.86 24,823
2018-07-09 158.63 162.63 157.47 161.34 16,210
2018-07-06 156.215 157.93 154.595 157.89 12,742
2018-07-05 153.375 157.33 153.375 156.14 21,166
2018-07-03 150.31 154.87 148.62 152.44 23,432
2018-07-02 155.71 155.71 149.08 152.44 26,353
2018-06-29 150.35 157.78 150.35 157.12 25,581
2018-06-28 148.485 150.48 146.01 150.40 19,967
2018-06-27 153.74 154.76 149.90 149.90 27,624
2018-06-26 151.90 154.98 151.27 152.94 17,407
2018-06-25 153.53 154.16 150.32 151.11 19,510
2018-06-22 154.53 155.75 152.86 155.68 16,172
2018-06-21 157.95 159.36 154.73 155.37 14,841
2018-06-20 157.57 157.97 155.78 156.63 18,383
2018-06-19 157.44 158.00 153.55 156.39 21,201
2018-06-18 155.85 160.80 155.85 158.79 36,422
2018-06-15 160.56 160.56 152.605 158.16 39,597
2018-06-14 163.18 163.68 161.16 163.61 14,442
2018-06-13 166.53 166.53 162.04 162.18 20,075
2018-06-12 166.05 170.20 166.05 166.91 55,015
2018-06-11 171.03 171.05 164.55 165.84 36,858
2018-06-08 168.67 170.43 167.30 170.43 17,211
2018-06-07 168.12 169.65 165.74 169.65 14,236
2018-06-06 167.21 170.48 167.16 168.40 18,951

» More Coherent Stock Price History

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