COHR - Coherent, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jul 2018165.27167.70164.98166.49166.49102,213
17 Jul 2018159.96165.41159.13165.10165.10259,100
16 Jul 2018163.05164.17159.66160.18160.18302,600
13 Jul 2018165.40166.71161.88163.24163.24407,200
12 Jul 2018159.90166.42159.28165.65165.65384,500
11 Jul 2018163.51165.23158.76159.18159.18345,800
10 Jul 2018162.70168.14160.77165.77165.77616,300
09 Jul 2018159.01162.86157.47161.52161.52296,700
06 Jul 2018156.57158.14154.21157.83157.83230,700
05 Jul 2018152.93157.29152.72156.05156.05491,600
03 Jul 2018152.63155.08148.24152.44152.44279,400
02 Jul 2018155.62158.44149.01152.30152.30455,900
29 Jun 2018150.87157.86150.76156.42156.42546,600
28 Jun 2018149.48150.60145.66150.13150.13426,700
27 Jun 2018153.23154.85149.54149.61149.61400,500
26 Jun 2018151.17155.13150.51152.81152.81359,900
25 Jun 2018154.04154.16150.05151.07151.07476,800
22 Jun 2018155.42155.91152.34154.92154.92483,000
21 Jun 2018157.03159.46154.46155.36155.36349,900
20 Jun 2018158.22158.22155.50156.70156.70484,500
19 Jun 2018157.00158.11152.88156.78156.78490,100
18 Jun 2018155.85161.74155.80158.76158.76601,300
15 Jun 2018161.01161.45152.34158.43158.431,102,800
14 Jun 2018163.26163.97160.92163.70163.70444,100
13 Jun 2018167.25167.66161.67161.83161.83526,400
12 Jun 2018165.52170.55165.52167.09167.09842,300
11 Jun 2018170.39171.56164.27165.89165.891,236,900
08 Jun 2018168.99170.74166.50170.52170.52334,300
07 Jun 2018168.84169.69165.67169.24169.24328,700
06 Jun 2018167.49170.58166.70168.39168.39633,200
05 Jun 2018167.03169.12163.92167.98167.98514,100
04 Jun 2018167.32167.94164.72166.43166.43391,500
01 Jun 2018169.36171.00164.77166.58166.58491,000
31 May 2018170.44172.28166.78167.05167.05441,500
30 May 2018185.30187.37171.04171.17171.171,004,000
29 May 2018183.53190.42180.01185.30185.301,138,400
25 May 2018173.46175.99171.31174.08174.08337,200
24 May 2018172.99173.69171.25173.38173.38376,200
23 May 2018169.05173.25168.55172.76172.76529,200
22 May 2018169.10172.46169.10170.50170.50257,200
21 May 2018167.12170.13166.63168.59168.59349,500
18 May 2018175.04175.04164.97165.91165.911,325,700
17 May 2018178.51179.76176.94178.11178.11329,600
16 May 2018174.80181.09174.16179.02179.02420,500
15 May 2018173.65175.74172.35174.40174.40270,500
14 May 2018174.03178.84172.86174.90174.90335,700
11 May 2018178.52178.52173.82174.32174.32379,300
10 May 2018176.56179.12174.70178.51178.51387,200
09 May 2018170.99176.01169.63175.45175.45348,500
08 May 2018165.95170.76164.86170.53170.53367,900
07 May 2018169.32170.70166.49166.54166.54576,200
04 May 2018167.17170.84166.31168.08168.08902,900
03 May 2018171.05174.58167.08167.31167.31598,200
02 May 2018172.43182.12167.74172.88172.881,227,500
01 May 2018168.00176.87166.50176.12176.12963,200
30 Apr 2018167.06169.65166.33168.22168.22899,800
27 Apr 2018166.55167.33163.93167.25167.25484,700
26 Apr 2018159.74165.18157.47164.80164.80484,500
25 Apr 2018168.15168.64159.65160.74160.74629,000
24 Apr 2018170.09172.38164.70167.45167.45474,700
23 Apr 2018174.65176.00168.59168.83168.83409,000
20 Apr 2018173.45175.58172.63173.66173.66245,500
19 Apr 2018177.01178.00171.50175.36175.36409,500
18 Apr 2018180.93182.52178.31178.70178.70397,400
17 Apr 2018178.01183.57176.02181.62181.62569,400
16 Apr 2018176.75177.40174.42175.95175.95461,100
13 Apr 2018181.48181.48175.00176.56176.56289,400
12 Apr 2018178.98181.48177.29179.88179.88428,800
11 Apr 2018176.30178.00175.15177.21177.21488,900
10 Apr 2018176.30180.24175.15177.05177.05559,700
09 Apr 2018177.16177.16172.76172.99172.99534,100
06 Apr 2018175.25180.29172.81175.04175.04448,000
05 Apr 2018184.09185.45177.24177.66177.66475,500
04 Apr 2018177.50182.12174.82181.76181.76972,200
03 Apr 2018187.52187.66179.36180.39180.39601,300
02 Apr 2018186.31187.75182.22185.98185.98609,400
29 Mar 2018181.20190.83179.83187.40187.40872,500
28 Mar 2018189.61189.61178.42180.06180.061,159,800
27 Mar 2018195.52198.73189.02189.64189.64539,900
26 Mar 2018198.08201.44191.02193.78193.78986,900
23 Mar 2018202.08204.52191.61192.04192.04716,900
22 Mar 2018211.16212.28201.86202.00202.00626,600
21 Mar 2018212.71218.70212.71214.15214.15295,200
20 Mar 2018211.62217.09210.80213.59213.59394,700
19 Mar 2018216.34216.34204.31210.97210.97702,700
16 Mar 2018219.93223.48216.61221.66221.66564,200
15 Mar 2018221.95223.67217.20219.02219.02338,900
14 Mar 2018223.55226.05219.17220.55220.55337,700
13 Mar 2018230.41233.93222.43223.06223.06687,300
12 Mar 2018223.50229.32223.50229.15229.15644,200
09 Mar 2018215.34222.87214.95222.57222.57508,700
08 Mar 2018211.93215.79211.93214.67214.67434,100
07 Mar 2018205.00212.42203.31211.70211.70459,800
06 Mar 2018207.93209.50205.13206.41206.41420,400
05 Mar 2018207.16208.51205.02206.24206.24428,000
02 Mar 2018206.84211.51205.60208.81208.81332,800
01 Mar 2018209.08213.06206.18209.38209.38538,000
28 Feb 2018208.31213.96205.27209.16209.16446,300
27 Feb 2018214.00214.80206.23206.69206.69701,100
26 Feb 2018212.34215.04210.80212.95212.95556,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes