Historical Data for Coherent Inc. (COHR)

$ 142.54   -7.79 (-5.18%) Volume: 326.73k 4:00 PM EST Feb 21, 2020
After Hours:  $ 142.6228   0.0828 (+0.06%) Volume: 6.76k 4:30 PM EST Feb 21, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/21/20 149.30 149.30 142.02 142.54 326.73k -7.79 -5.18% 142.54 46.95m 5,117
02/20/20 149.57 151.0161 147.36 150.33 216.19k 0.07 0.05% 150.33 32.32m 3,589
02/19/20 145.97 150.58 144.505 150.26 301.16k 5.41 3.73% 150.26 45m 4,445
02/18/20 151.23 151.60 144.19 144.85 407.88k -8.96 -5.83% 144.85 59.65m 5,387
02/14/20 159.76 159.76 152.67 153.81 206.68k -5.80 -3.63% 153.81 31.95m 3,535
02/13/20 156.74 159.77 154.90 159.61 220.86k 0.17 0.11% 159.61 34.88m 4,208
02/12/20 157.86 159.80 157.04 159.44 249.76k 3.64 2.34% 159.44 39.66m 4,292
02/11/20 155.00 158.78 153.354 155.80 237.16k 1.99 1.29% 155.80 37.23m 4,476
02/10/20 149.26 154.13 149.26 153.81 203.94k 3.07 2.04% 153.81 31.28m 3,111
02/07/20 152.51 152.85 149.19 150.74 205.41k -4.29 -2.77% 150.74 31.02m 3,288
02/06/20 158.24 158.85 153.87 155.03 452.22k 5.49 3.67% 155.03 70.55m 6,827
02/05/20 155.00 155.54 148.14 149.54 589.14k -2.38 -1.57% 149.54 89.03m 9,143
02/04/20 145.65 153.99 145.65 151.92 386.05k 9.74 6.85% 151.92 58.14m 6,551
02/03/20 142.89 145.64 141.67 142.18 265.06k 0.75 0.53% 142.18 37.91m 5,837
01/31/20 146.83 147.67 140.21 141.43 477.66k -6.61 -4.47% 141.43 67.73m 7,173
01/30/20 149.26 151.63 145.53 148.04 274.9k -2.01 -1.34% 148.04 40.63m 5,031
01/29/20 155.96 155.96 150.00 150.05 265.18k -5.24 -3.37% 150.05 40.14m 4,775
01/28/20 155.44 157.45 153.35 155.29 176.61k 1.73 1.13% 155.29 27.42m 3,389
01/27/20 159.50 161.275 153.19 153.56 247.24k -11.50 -6.97% 153.56 38.45m 4,177
01/24/20 170.62 171.04 164.22 165.06 203.89k -4.24 -2.50% 165.06 33.86m 3,320
01/23/20 169.20 170.39 165.57 169.30 178.18k -0.84 -0.49% 169.30 30.17m 3,139