Mail

COHR - Coherent, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 03, 2020	95.81	98.45	92.75	93.20	93.20	182,400
Apr 02, 2020	98.39	102.29	92.40	96.66	96.66	170,600
Apr 01, 2020	102.01	103.90	99.04	99.75	99.75	124,400
Mar 31, 2020	104.05	107.78	104.05	106.41	106.41	227,400
Mar 30, 2020	103.71	106.98	103.04	104.51	104.51	222,100
Mar 27, 2020	108.10	109.18	100.64	103.07	103.07	231,900
Mar 26, 2020	107.04	113.94	105.94	113.28	113.28	217,100
Mar 25, 2020	102.19	111.03	101.56	106.35	106.35	225,200
Mar 24, 2020	98.49	105.96	98.49	105.87	105.87	205,500
Mar 23, 2020	91.53	94.89	87.02	93.68	93.68	240,400
Mar 20, 2020	90.67	99.66	88.67	89.78	89.78	272,400
Mar 19, 2020	82.03	96.62	78.77	88.87	88.87	329,900
Mar 18, 2020	94.32	96.87	78.21	82.09	82.09	422,300
Mar 17, 2020	96.96	102.67	87.41	101.45	101.45	436,500
Mar 16, 2020	100.00	103.75	95.00	95.29	95.29	382,700
Mar 13, 2020	112.10	112.92	104.58	111.54	111.54	441,200
Mar 12, 2020	108.00	114.07	100.76	105.93	105.93	286,100
Mar 11, 2020	122.51	123.39	115.25	116.87	116.87	273,000
Mar 10, 2020	128.92	130.17	122.54	126.63	126.63	368,900
Mar 09, 2020	121.96	125.72	120.43	124.68	124.68	245,900
Mar 06, 2020	126.10	134.15	125.88	133.91	133.91	381,300
Mar 05, 2020	129.01	133.99	128.54	130.76	130.76	347,600
Mar 04, 2020	129.22	134.68	126.73	134.27	134.27	230,100
Mar 03, 2020	129.23	134.17	125.75	126.37	126.37	182,100
Mar 02, 2020	129.28	130.72	123.64	129.21	129.21	197,400
Feb 28, 2020	118.97	131.15	118.97	128.71	128.71	396,100
Feb 27, 2020	122.11	127.73	119.95	122.79	122.79	283,300
Feb 26, 2020	131.72	134.36	126.72	126.90	126.90	240,700
Feb 25, 2020	138.88	138.88	130.05	130.25	130.25	310,500
Feb 24, 2020	135.17	138.20	132.60	136.67	136.67	430,900
Feb 21, 2020	149.30	149.30	142.02	142.54	142.54	326,700
Feb 20, 2020	149.57	151.02	147.36	150.33	150.33	216,200
Feb 19, 2020	145.97	150.58	144.51	150.26	150.26	301,200
Feb 18, 2020	151.23	151.60	144.19	144.85	144.85	407,900
Feb 14, 2020	159.76	159.76	152.67	153.81	153.81	206,700
Feb 13, 2020	156.74	159.77	154.90	159.61	159.61	220,900
Feb 12, 2020	157.86	159.80	157.04	159.44	159.44	249,800
Feb 11, 2020	155.00	158.78	153.35	155.80	155.80	237,200
Feb 10, 2020	149.26	154.13	149.26	153.81	153.81	203,900
Feb 07, 2020	152.51	152.85	149.19	150.74	150.74	205,400
Feb 06, 2020	158.24	158.85	153.87	155.03	155.03	452,200
Feb 05, 2020	155.00	155.54	148.14	149.54	149.54	589,100
Feb 04, 2020	145.65	153.99	145.65	151.92	151.92	386,000
Feb 03, 2020	142.89	145.64	141.67	142.18	142.18	265,100
Jan 31, 2020	146.83	147.67	140.21	141.43	141.43	477,700
Jan 30, 2020	149.26	151.63	145.53	148.04	148.04	274,900
Jan 29, 2020	155.96	155.96	150.00	150.05	150.05	265,200
Jan 28, 2020	155.44	157.45	153.35	155.29	155.29	176,600
Jan 27, 2020	159.50	161.28	153.19	153.56	153.56	247,200
Jan 24, 2020	170.62	171.04	164.22	165.06	165.06	203,900
Jan 23, 2020	169.20	170.39	165.57	169.30	169.30	178,200
Jan 22, 2020	170.83	172.17	169.84	170.05	170.05	144,900
Jan 21, 2020	171.90	173.70	168.42	169.45	169.45	284,200
Jan 17, 2020	172.71	175.10	171.90	173.70	173.70	165,200
Jan 16, 2020	171.29	173.53	168.38	171.98	171.98	351,400
Jan 15, 2020	176.01	177.49	167.83	169.32	169.32	354,900
Jan 14, 2020	176.00	178.08	174.56	176.49	176.49	262,000
Jan 13, 2020	168.99	176.66	168.11	176.50	176.50	263,000
Jan 10, 2020	172.21	173.61	165.09	167.62	167.62	257,600
Jan 09, 2020	174.03	175.95	172.04	172.45	172.45	243,200
Jan 08, 2020	170.00	173.91	169.15	172.92	172.92	174,300
Jan 07, 2020	166.88	171.27	165.48	169.84	169.84	216,200
Jan 06, 2020	163.66	166.76	162.16	166.36	166.36	272,200
Jan 03, 2020	165.56	167.23	163.79	166.59	166.59	183,500
Jan 02, 2020	168.22	169.23	163.19	168.98	168.98	208,000
Dec 31, 2019	164.81	167.42	164.32	166.35	166.35	140,100
Dec 30, 2019	166.16	166.92	163.37	165.59	165.59	113,100
Dec 27, 2019	168.34	168.58	165.43	165.78	165.78	153,500
Dec 26, 2019	166.59	167.63	166.02	167.25	167.25	71,800
Dec 24, 2019	166.92	166.92	165.17	165.74	165.74	90,700
Dec 23, 2019	163.00	166.80	162.70	166.47	166.47	186,600
Dec 20, 2019	168.03	168.66	162.71	163.82	163.82	583,600
Dec 19, 2019	164.12	166.47	161.95	166.20	166.20	196,500
Dec 18, 2019	164.50	165.00	162.42	164.22	164.22	164,600
Dec 17, 2019	162.85	165.99	162.81	164.84	164.84	211,900
Dec 16, 2019	159.84	163.91	159.61	162.82	162.82	320,900
Dec 13, 2019	152.35	157.17	151.23	156.87	156.87	249,000
Dec 12, 2019	147.85	153.70	147.85	152.47	152.47	208,000
Dec 11, 2019	145.74	147.93	145.30	147.79	147.79	135,000
Dec 10, 2019	144.29	146.10	143.53	145.74	145.74	167,500
Dec 09, 2019	145.40	145.87	143.37	144.00	144.00	158,300
Dec 06, 2019	146.27	149.17	144.54	145.97	145.97	203,800
Dec 05, 2019	147.18	148.00	143.85	144.11	144.11	284,100
Dec 04, 2019	146.46	149.43	145.88	146.84	146.84	208,300
Dec 03, 2019	142.57	145.80	141.02	144.81	144.81	190,600
Dec 02, 2019	150.87	151.23	145.66	145.89	145.89	221,700
Nov 29, 2019	154.74	154.74	150.47	150.86	150.86	93,000
Nov 27, 2019	152.85	155.82	151.95	155.69	155.69	217,000
Nov 26, 2019	154.70	154.73	152.53	153.15	153.15	159,400
Nov 25, 2019	151.24	155.87	150.10	154.91	154.91	145,900
Nov 22, 2019	150.41	151.35	148.63	150.86	150.86	152,300
Nov 21, 2019	153.61	153.61	148.61	149.75	149.75	308,100
Nov 20, 2019	151.04	155.72	151.00	154.19	154.19	283,600
Nov 19, 2019	155.73	155.79	148.76	151.78	151.78	265,700
Nov 18, 2019	154.81	155.85	151.80	154.19	154.19	233,400
Nov 15, 2019	154.39	156.90	153.97	155.84	155.84	153,400
Nov 14, 2019	152.86	154.09	152.51	153.23	153.23	143,000
Nov 13, 2019	154.71	155.99	151.76	153.81	153.81	179,000
Nov 12, 2019	156.66	158.83	154.85	156.11	156.11	281,000
Nov 11, 2019	157.58	158.90	156.21	156.33	156.33	370,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...