COHR Historical Prices | Coherent, Inc. Stock

TSX

0.74% TSX Ventures 0.00%

Coherent Inc. (COHR)

-NasdaqGS

57.34 0.47(0.83%) May 23, 4:00PM EDT|After Hours : 57.34 0.00 (0.00%) May 23, 4:37PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	56.52	57.50	56.52	57.34	70,400	57.34
May 22, 2013	58.12	58.65	56.48	56.87	55,600	56.87
May 21, 2013	58.38	58.73	57.84	58.17	81,100	58.17
May 20, 2013	57.96	59.00	57.96	58.50	157,300	58.50
May 17, 2013	57.84	58.55	57.36	58.32	102,600	58.32
May 16, 2013	57.44	57.93	57.13	57.58	82,000	57.58
May 15, 2013	56.83	57.67	56.68	57.48	60,800	57.48
May 14, 2013	55.85	57.54	55.85	57.18	108,800	57.18
May 13, 2013	56.57	56.70	55.72	55.93	41,000	55.93
May 10, 2013	56.50	57.30	56.29	56.76	57,100	56.76
May 9, 2013	56.56	56.71	55.87	56.26	59,600	56.26
May 8, 2013	56.09	56.72	55.42	56.63	87,800	56.63
May 7, 2013	55.86	56.47	55.69	56.33	66,200	56.33
May 6, 2013	55.61	56.03	54.89	55.85	29,400	55.85
May 3, 2013	55.41	56.38	55.15	55.73	60,200	55.73
May 2, 2013	54.62	55.20	53.95	54.83	72,600	54.83
May 1, 2013	55.62	56.00	54.36	54.85	173,000	54.85
Apr 30, 2013	55.00	56.13	54.92	55.93	90,700	55.93
Apr 29, 2013	54.41	55.36	54.38	55.04	136,600	55.04
Apr 26, 2013	54.50	54.72	53.68	54.35	166,400	54.35
Apr 25, 2013	56.54	60.14	54.47	54.59	319,100	54.59
Apr 24, 2013	52.09	52.17	51.02	51.77	116,700	51.77
Apr 23, 2013	51.31	52.47	51.31	52.15	52,300	52.15
Apr 22, 2013	50.93	51.12	49.73	50.91	50,800	50.91
Apr 19, 2013	50.60	51.05	50.05	50.93	81,100	50.93
Apr 18, 2013	51.30	51.79	50.47	50.65	52,500	50.65
Apr 17, 2013	51.03	51.64	50.10	51.09	68,500	51.09
Apr 16, 2013	51.57	51.98	50.97	51.64	73,600	51.64
Apr 15, 2013	53.21	53.71	50.81	50.99	77,400	50.99
Apr 12, 2013	53.71	54.05	52.72	53.72	31,700	53.72
Apr 11, 2013	54.37	55.11	54.06	54.13	40,400	54.13
Apr 10, 2013	53.32	54.75	53.32	54.45	41,200	54.45
Apr 9, 2013	53.48	53.85	53.15	53.18	47,200	53.18
Apr 8, 2013	53.35	53.49	52.61	53.43	69,900	53.43
Apr 5, 2013	53.41	54.18	52.91	53.33	49,100	53.33
Apr 4, 2013	54.00	54.47	53.78	54.39	55,800	54.39
Apr 3, 2013	55.75	56.01	54.10	54.21	67,300	54.21
Apr 2, 2013	56.50	56.68	55.39	55.59	84,500	55.59
Apr 1, 2013	56.58	56.88	55.14	56.35	109,600	56.35
Mar 28, 2013	57.30	57.36	56.32	56.74	70,600	56.74
Mar 27, 2013	55.82	57.55	55.82	57.34	113,800	57.34
Mar 26, 2013	55.98	56.32	55.71	56.17	79,000	56.17
Mar 25, 2013	55.92	56.70	55.02	55.60	76,900	55.60
Mar 22, 2013	56.29	56.50	55.65	55.89	71,900	55.89
Mar 21, 2013	55.92	56.75	55.82	56.19	153,800	56.19
Mar 20, 2013	56.50	56.74	56.10	56.50	143,400	56.50
Mar 19, 2013	57.43	57.67	56.10	56.22	99,000	56.22
Mar 18, 2013	57.40	57.95	56.97	57.14	66,700	57.14
Mar 15, 2013	58.82	58.82	57.72	58.06	142,200	58.06
Mar 14, 2013	57.85	58.86	57.85	58.72	51,800	58.72
Mar 13, 2013	58.36	58.68	57.59	57.82	59,700	57.82
Mar 12, 2013	58.16	58.84	57.21	58.17	53,300	58.17
Mar 11, 2013	58.22	58.86	57.97	58.45	48,900	58.45
Mar 8, 2013	58.73	58.82	57.82	58.50	55,200	58.50
Mar 7, 2013	57.83	58.59	57.47	58.13	55,800	58.13
Mar 6, 2013	57.81	59.12	57.81	57.99	71,400	57.99
Mar 5, 2013	57.56	58.72	57.56	57.80	55,500	57.80
Mar 4, 2013	57.40	57.57	55.97	57.11	54,100	57.11
Mar 1, 2013	57.09	58.11	56.81	57.72	64,200	57.72
Feb 28, 2013	57.64	58.47	57.27	57.76	54,100	57.76
Feb 27, 2013	57.10	58.23	57.10	57.56	60,600	57.56
Feb 26, 2013	57.26	57.84	56.31	57.31	49,000	57.31
Feb 25, 2013	58.44	58.54	57.04	57.14	50,900	57.14
Feb 22, 2013	58.16	58.38	57.58	58.29	64,700	58.29
Feb 21, 2013	58.37	58.52	57.43	57.87	39,600	57.87
Feb 20, 2013	58.81	59.34	58.09	58.26	108,600	58.26
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On COHR

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Coherent Inc. (COHR)