COHR(COHR)
COHR
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/16/2026 | $247.59 | $248.19 | $231.92 | $232.58 | 5.79M |
| 10/15/2026 | $249.84 | $252.28 | $235.55 | $250.60 | 9.95M |
| 10/14/2026 | $281.13 | $285.00 | $261.90 | $263.32 | 6.85M |
| 10/13/2026 | $277.90 | $290.53 | $273.93 | $289.98 | 6.07M |
| 10/12/2026 | $306.00 | $306.00 | $284.10 | $288.02 | 7.45M |
| 10/9/2026 | $318.50 | $332.09 | $302.35 | $312.62 | 8.11M |
| 10/8/2026 | $320.44 | $328.87 | $298.88 | $302.35 | 9.29M |
| 10/7/2026 | $329.10 | $338.36 | $316.85 | $334.56 | 5.55M |
| 10/6/2026 | $336.21 | $341.30 | $331.39 | $338.36 | 6.42M |
| 10/5/2026 | $340.93 | $341.76 | $326.46 | $333.64 | 5.43M |
| 10/2/2026 | $316.57 | $338.36 | $315.43 | $337.04 | 8.67M |
| 10/1/2026 | $290.00 | $323.23 | $286.42 | $319.19 | 11.41M |
| 9/30/2026 | $294.66 | $299.50 | $282.25 | $287.81 | 5.35M |
| 9/29/2026 | $289.93 | $302.72 | $285.85 | $292.21 | 5.67M |
| 9/28/2026 | $290.08 | $299.37 | $275.79 | $282.45 | 6.88M |
| 9/25/2026 | $297.92 | $301.77 | $290.28 | $295.83 | 4.70M |
| 9/24/2026 | $294.90 | $300.89 | $290.20 | $290.61 | 5.00M |
| 9/23/2026 | $312.12 | $312.24 | $298.46 | $300.60 | 5.71M |
| 9/22/2026 | $310.29 | $323.43 | $305.00 | $310.39 | 7.47M |
| 9/21/2026 | $326.48 | $332.86 | $316.64 | $321.52 | 7.59M |
| 9/18/2026 | $305.73 | $318.45 | $302.11 | $317.36 | 10.17M |
| 9/17/2026 | $302.91 | $312.42 | $290.10 | $295.98 | 6.56M |
| 9/16/2026 | $280.56 | $294.56 | $278.01 | $289.93 | 7.54M |
| 9/15/2026 | $271.15 | $279.50 | $269.34 | $271.17 | 4.34M |
| 9/14/2026 | $283.75 | $284.97 | $265.49 | $266.50 | 9.94M |
| 9/11/2026 | $303.18 | $312.68 | $292.51 | $305.37 | 7.31M |
| 9/10/2026 | $296.08 | $309.99 | $290.26 | $293.17 | 5.64M |
| 9/9/2026 | $301.86 | $313.33 | $301.86 | $303.48 | 5.04M |
| 9/8/2026 | $281.05 | $315.70 | $281.05 | $301.88 | 8.70M |
| 9/4/2026 | $269.69 | $283.85 | $264.10 | $281.86 | 5.04M |
| 9/3/2026 | $266.86 | $268.65 | $255.25 | $264.41 | 4.22M |
| 9/2/2026 | $268.12 | $272.50 | $263.67 | $268.64 | 4.19M |
| 9/1/2026 | $270.50 | $276.04 | $264.64 | $272.03 | 5.52M |
| 8/31/2026 | $280.25 | $281.99 | $275.12 | $277.83 | 5.05M |
| 8/28/2026 | $289.44 | $291.27 | $278.05 | $279.20 | 5.24M |
| 8/27/2026 | $303.68 | $307.49 | $291.02 | $295.39 | 4.91M |
| 8/26/2026 | $286.23 | $294.86 | $283.50 | $294.37 | 5.47M |
| 8/25/2026 | $287.15 | $291.71 | $281.32 | $288.14 | 4.74M |
| 8/24/2026 | $275.30 | $279.95 | $262.62 | $275.49 | 6.92M |
| 8/21/2026 | $296.98 | $303.99 | $283.40 | $289.52 | 6.01M |
| 8/20/2026 | $291.55 | $291.55 | $277.87 | $290.03 | 4.98M |
| 8/19/2026 | $309.11 | $312.00 | $284.75 | $287.47 | 7.42M |
| 8/18/2026 | $324.61 | $329.44 | $305.50 | $306.43 | 9.64M |
| 8/17/2026 | $333.52 | $362.32 | $330.24 | $351.22 | 8.61M |
| 8/14/2026 | $328.58 | $346.17 | $317.21 | $325.83 | 8.76M |
| 8/13/2026 | $344.88 | $361.99 | $325.27 | $327.23 | 13.07M |
| 8/12/2026 | $358.14 | $362.06 | $338.73 | $355.64 | 12.45M |
| 8/11/2026 | $323.86 | $332.00 | $315.40 | $328.57 | 6.51M |
| 8/10/2026 | $383.19 | $386.50 | $325.00 | $325.15 | 9.85M |
| 8/7/2026 | $360.02 | $391.37 | $353.15 | $379.13 | 11.26M |
| 8/6/2026 | $314.71 | $354.47 | $309.19 | $334.22 | 6.04M |
| 8/5/2026 | $319.40 | $347.66 | $319.40 | $328.22 | 5.78M |
| 8/4/2026 | $325.87 | $336.36 | $316.10 | $323.73 | 8.96M |
| 8/3/2026 | $254.86 | $293.04 | $248.47 | $288.14 | 5.55M |
| 7/31/2026 | $275.90 | $281.99 | $257.13 | $262.89 | 5.48M |
| 7/30/2026 | $243.40 | $250.59 | $239.30 | $249.06 | 6.36M |
| 7/29/2026 | $243.93 | $245.00 | $220.68 | $222.05 | 6.90M |
| 7/28/2026 | $257.28 | $257.33 | $228.23 | $243.33 | 8.38M |
| 7/27/2026 | $282.12 | $283.20 | $256.16 | $271.31 | 4.65M |
| 7/24/2026 | $306.00 | $308.00 | $280.91 | $282.39 | 3.77M |
| 7/23/2026 | $308.74 | $327.78 | $306.85 | $313.22 | 2.85M |
| 7/22/2026 | $306.68 | $319.76 | $305.85 | $312.19 | 2.77M |
| 7/21/2026 | $307.26 | $319.95 | $301.87 | $317.22 | 4.53M |
| 7/20/2026 | $288.65 | $298.87 | $284.20 | $285.40 | 3.61M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
