Coherent Inc. Common Stockのデータ

Coherent Inc. Common Stockの基本情報

名前 Coherent Inc. Common Stock
ティッカー COHR
United States
上場年 nan
セクター Capital Goods

Coherent Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 264.33 255.02 256.5 260.65 616900.0 260.65
2021-02-12 264.64 253.71 254.29 257.99 1180000.0 257.99
2021-02-11 227.44 220.4 222.16 226.8 281000.0 226.8
2021-02-10 223.29 219.16 222.43 222.16 304800.0 222.16
2021-02-09 221.15 216.19 218.46 220.9 351900.0 220.9
2021-02-08 227.18 210.49 215.0 219.5 1617400.0 219.5
2021-02-05 197.05 193.14 196.78 193.18 269900.0 193.18
2021-02-04 195.84 192.65 195.03 194.52 168400.0 194.52
2021-02-03 196.62 193.35 193.71 194.68 603600.0 194.68
2021-02-02 200.59 189.43 200.59 191.94 383800.0 191.94
2021-02-01 203.57 200.09 201.97 201.5 399300.0 201.5
2021-01-29 204.15 197.37 203.4 200.84 417300.0 200.84
2021-01-28 206.0 198.32 204.78 201.01 771100.0 201.01
2021-01-27 207.98 200.55 202.55 206.01 419000.0 206.01
2021-01-26 206.4 203.18 204.18 203.96 307800.0 203.96
2021-01-25 209.62 203.7 207.77 204.66 348000.0 204.66
2021-01-22 207.16 202.44 202.44 205.31 431400.0 205.31
2021-01-21 204.06 198.5 199.59 203.35 1145500.0 203.35
2021-01-20 202.92 198.43 200.17 199.48 2033700.0 199.48
2021-01-19 213.05 194.07 198.65 197.01 5019800.0 197.01
2021-01-15 153.9 144.85 153.27 151.95 213100.0 151.95
2021-01-14 159.35 153.0 153.0 155.4 166400.0 155.4
2021-01-13 165.87 151.64 164.32 152.94 337300.0 152.94
2021-01-12 174.36 160.01 171.01 164.52 303300.0 164.52
2021-01-11 177.4 169.91 171.33 175.7 213900.0 175.7
2021-01-08 179.05 170.58 172.0 173.81 276000.0 173.81
2021-01-07 171.52 154.76 155.43 171.1 362300.0 171.1
2021-01-06 156.41 149.8 150.97 153.04 122600.0 153.04
2021-01-05 152.66 147.15 147.15 152.42 119600.0 152.42
2021-01-04 154.63 147.6 150.07 148.21 196400.0 148.21
2020-12-31 152.88 149.94 151.22 150.02 122100.0 150.02
2020-12-30 155.75 150.41 150.41 152.62 129200.0 152.62
2020-12-29 157.74 148.05 155.96 150.44 230900.0 150.44
2020-12-28 156.19 148.76 150.14 155.68 190000.0 155.68
2020-12-24 152.55 149.16 150.4 149.47 72000.0 149.47
2020-12-23 150.25 146.0 146.0 149.88 165000.0 149.88
2020-12-22 147.45 144.82 144.82 145.77 98500.0 145.77
2020-12-21 144.48 141.66 144.36 143.77 140700.0 143.77
2020-12-18 147.38 139.17 139.17 146.43 583200.0 146.43
2020-12-17 143.58 139.27 141.15 140.07 96800.0 140.07
2020-12-16 144.0 139.2 141.84 140.62 222500.0 140.62
2020-12-15 142.86 134.98 138.83 142.7 151800.0 142.7
2020-12-14 138.98 136.65 137.28 137.35 105600.0 137.35
2020-12-11 138.36 135.39 135.39 135.86 123400.0 135.86
2020-12-10 136.99 132.55 134.02 136.34 127900.0 136.34
2020-12-09 139.41 134.66 136.6 135.61 112900.0 135.61
2020-12-08 140.41 136.18 137.0 136.75 128300.0 136.75
2020-12-07 137.92 134.09 137.53 137.19 160100.0 137.19
2020-12-04 137.73 126.87 126.87 137.53 307300.0 137.53
2020-12-03 127.44 122.62 124.68 125.4 263500.0 125.4
2020-12-02 125.0 119.71 120.57 124.43 156700.0 124.43
2020-12-01 123.87 120.95 122.5 121.77 184200.0 121.77
2020-11-30 122.1 119.33 120.19 121.78 203900.0 121.78
2020-11-27 121.03 118.57 120.77 120.59 63900.0 120.59
2020-11-25 122.51 119.55 122.31 120.09 151300.0 120.09
2020-11-24 123.52 121.1 122.53 123.07 159800.0 123.07
2020-11-23 122.11 120.65 121.54 121.51 124300.0 121.51
2020-11-20 122.73 120.05 122.5 120.37 87900.0 120.37
2020-11-19 122.99 119.79 120.38 122.17 95900.0 122.17
2020-11-18 123.42 117.39 118.82 121.85 243600.0 121.85
2020-11-17 119.59 115.32 118.0 118.57 242000.0 118.57
2020-11-16 120.35 117.01 119.13 118.57 424600.0 118.57
2020-11-13 122.51 119.39 119.47 119.54 271200.0 119.54
2020-11-12 124.29 118.06 123.16 118.71 289700.0 118.71
2020-11-11 129.03 116.73 125.77 126.22 639900.0 126.22
2020-11-10 141.4 136.02 138.97 137.07 256500.0 137.07
2020-11-09 146.73 139.06 140.0 140.45 268300.0 140.45
2020-11-06 136.98 131.77 131.77 135.91 137800.0 135.91
2020-11-05 133.63 127.59 128.87 132.26 148100.0 132.26
2020-11-04 128.18 122.3 124.99 127.27 88600.0 127.27
2020-11-03 126.99 122.44 122.78 123.87 193900.0 123.87
2020-11-02 127.81 120.78 124.93 121.57 185500.0 121.57
2020-10-30 126.3 122.38 126.3 125.14 159300.0 125.14
2020-10-29 127.62 122.03 122.12 126.62 132900.0 126.62
2020-10-28 125.1 122.25 124.32 122.51 194500.0 122.51
2020-10-27 127.25 123.05 123.05 126.38 147000.0 126.38
2020-10-26 124.34 120.23 124.34 123.31 145800.0 123.31
2020-10-23 126.96 123.79 123.91 125.95 161700.0 125.95
2020-10-22 125.99 118.26 118.4 123.4 158100.0 123.4
2020-10-21 123.51 117.62 120.28 118.3 166100.0 118.3
2020-10-20 122.07 115.35 118.45 120.32 133400.0 120.32
2020-10-19 119.2 117.24 119.0 117.73 95200.0 117.73
2020-10-16 118.64 117.27 117.81 117.92 125200.0 117.92
2020-10-15 118.71 115.13 115.42 117.57 78300.0 117.57
2020-10-14 118.3 115.42 117.49 117.32 98900.0 117.32
2020-10-13 119.57 115.06 116.6 117.85 140800.0 117.85
2020-10-12 118.81 115.09 117.86 116.74 78800.0 116.74
2020-10-09 118.35 113.74 114.99 117.23 146900.0 117.23
2020-10-08 113.76 111.61 112.33 113.73 89300.0 113.73
2020-10-07 114.42 111.74 113.05 111.78 119500.0 111.78
2020-10-06 114.38 111.26 111.74 111.57 172600.0 111.57
2020-10-05 111.86 110.13 111.3 111.25 105400.0 111.25
2020-10-02 112.81 107.9 111.02 110.0 132100.0 110.0
2020-10-01 113.81 111.18 111.18 112.97 164300.0 112.97
2020-09-30 112.48 110.41 111.15 110.93 182000.0 110.93
2020-09-29 111.49 109.4 109.68 110.68 136900.0 110.68
2020-09-28 110.98 108.87 109.89 109.82 179500.0 109.82
2020-09-25 107.82 105.01 105.37 107.65 147000.0 107.65
2020-09-24 107.0 103.0 104.08 106.27 80400.0 106.27
2020-09-23 108.13 104.46 105.65 104.81 121600.0 104.81
2020-09-22 106.63 103.1 105.96 106.32 110800.0 106.32
2020-09-21 107.03 103.87 106.15 105.72 214200.0 105.72
2020-09-18 113.1 107.04 110.36 108.7 279400.0 108.7
2020-09-17 110.04 106.0 106.51 109.74 220800.0 109.74
2020-09-16 112.3 108.11 110.99 108.27 158200.0 108.27
2020-09-15 111.57 109.91 110.41 110.49 89100.0 110.49
2020-09-14 111.87 108.44 109.22 109.19 141700.0 109.19
2020-09-11 109.25 106.2 108.64 107.96 96500.0 107.96
2020-09-10 112.38 106.73 110.48 107.2 157100.0 107.2
2020-09-09 111.1 107.1 109.66 109.5 225700.0 109.5
2020-09-08 110.88 107.3 108.43 107.69 180000.0 107.69
2020-09-04 112.98 108.81 112.59 111.49 153000.0 111.49
2020-09-03 116.46 110.07 116.46 112.02 175800.0 112.02
2020-09-02 118.64 111.0 111.88 117.47 246500.0 117.47
2020-09-01 112.59 109.27 112.59 110.55 189900.0 110.55
2020-08-31 114.84 112.09 112.5 112.66 169500.0 112.66
2020-08-28 114.16 110.64 111.12 112.2 182200.0 112.2
2020-08-27 114.02 110.13 113.9 111.09 123500.0 111.09
2020-08-26 114.08 110.29 110.57 113.07 305600.0 113.07
2020-08-25 112.07 109.29 111.17 110.28 236300.0 110.28
2020-08-24 113.26 110.43 112.56 110.89 172200.0 110.89
2020-08-21 114.81 110.9 113.15 111.38 135200.0 111.38
2020-08-20 116.58 113.92 116.31 114.28 126800.0 114.28
2020-08-19 120.08 116.59 119.22 117.4 118200.0 117.4
2020-08-18 123.69 118.64 122.6 119.01 160200.0 119.01
2020-08-17 123.65 120.49 122.43 122.35 241400.0 122.35
2020-08-14 123.55 121.15 123.51 122.02 123000.0 122.02
2020-08-13 126.7 123.49 125.68 123.9 167800.0 123.9
2020-08-12 126.79 124.76 126.0 125.88 105400.0 125.88
2020-08-11 128.56 124.6 125.49 124.98 150100.0 124.98
2020-08-10 128.05 124.71 128.01 124.92 117900.0 124.92
2020-08-07 129.89 126.16 126.73 127.97 176300.0 127.97
2020-08-06 129.55 125.15 128.7 127.19 222400.0 127.19
2020-08-05 149.03 128.5 148.58 129.18 595800.0 129.18
2020-08-04 146.03 139.91 144.18 144.47 134600.0 144.47
2020-08-03 146.28 139.62 139.62 145.33 177300.0 145.33
2020-07-31 141.09 136.98 140.35 138.83 211200.0 138.83
2020-07-30 140.06 134.48 135.93 139.78 124600.0 139.78
2020-07-29 139.98 134.95 135.57 138.05 76700.0 138.05
2020-07-28 140.17 134.42 139.66 134.9 97800.0 134.9
2020-07-27 140.69 131.54 132.23 140.36 163900.0 140.36
2020-07-24 132.96 128.28 131.35 128.41 74100.0 128.41
2020-07-23 136.29 131.09 131.09 133.15 115500.0 133.15
2020-07-22 133.37 129.66 131.27 131.05 136700.0 131.05
2020-07-21 139.24 131.25 139.24 132.19 144400.0 132.19
2020-07-20 138.13 131.23 131.23 137.74 124300.0 137.74
2020-07-17 132.69 128.28 129.34 130.98 187400.0 130.98
2020-07-16 132.01 128.85 132.01 129.34 62000.0 129.34
2020-07-15 134.0 128.41 128.41 132.91 124000.0 132.91
2020-07-14 128.07 123.93 126.91 127.37 98800.0 127.37
2020-07-13 131.96 126.67 128.32 127.02 134000.0 127.02
2020-07-10 130.62 126.55 129.13 127.05 140800.0 127.05
2020-07-09 131.21 126.17 128.7 129.97 103300.0 129.97
2020-07-08 132.9 127.9 131.5 128.58 153700.0 128.58
2020-07-07 133.31 128.37 128.37 130.93 282700.0 130.93
2020-07-06 132.31 128.9 130.9 129.44 198500.0 129.44
2020-07-02 131.76 128.0 130.04 128.61 182000.0 128.61
2020-07-01 132.45 126.03 130.59 126.75 204400.0 126.75
2020-06-30 134.57 128.77 132.17 130.98 248400.0 130.98
2020-06-29 135.49 129.78 129.97 132.28 170700.0 132.28
2020-06-26 135.34 129.04 133.38 129.97 653200.0 129.97
2020-06-25 134.0 131.06 132.0 133.68 173400.0 133.68
2020-06-24 139.72 131.74 139.31 132.52 203800.0 132.52
2020-06-23 144.23 140.85 144.0 141.07 159700.0 141.07
2020-06-22 142.86 138.25 141.72 142.1 93000.0 142.1
2020-06-19 147.9 141.15 143.76 142.17 298200.0 142.17
2020-06-18 146.47 140.71 144.34 141.18 168500.0 141.18
2020-06-17 150.96 144.49 148.27 145.54 97100.0 145.54
2020-06-16 151.26 145.43 149.55 146.67 125000.0 146.67
2020-06-15 145.53 135.61 137.12 144.13 165800.0 144.13
2020-06-12 147.24 137.51 144.96 141.27 109800.0 141.27
2020-06-11 146.51 139.11 146.26 139.54 158400.0 139.54
2020-06-10 154.1 149.34 152.54 150.43 140500.0 150.43
2020-06-09 153.73 150.14 152.87 151.46 146800.0 151.46
2020-06-08 159.99 153.86 159.11 154.46 199900.0 154.46
2020-06-05 158.32 153.75 156.0 156.22 142400.0 156.22
2020-06-04 154.29 150.32 151.89 152.89 169700.0 152.89
2020-06-03 153.4 147.65 148.93 152.59 132700.0 152.59
2020-06-02 147.54 143.11 147.15 147.02 159200.0 147.02
2020-06-01 147.51 142.62 144.75 146.23 124800.0 146.23
2020-05-29 147.72 141.73 144.01 145.21 283200.0 145.21
2020-05-28 156.48 136.94 144.1 144.88 393600.0 144.88
2020-05-27 150.07 143.15 148.04 149.16 143400.0 149.16
2020-05-26 148.82 144.83 147.23 145.22 101500.0 145.22
2020-05-22 144.35 139.8 143.32 142.95 134500.0 142.95
2020-05-21 149.28 143.73 147.26 144.36 148000.0 144.36
2020-05-20 149.84 146.41 146.41 148.52 184000.0 148.52
2020-05-19 147.45 139.92 139.92 144.14 221400.0 144.14
2020-05-18 141.55 137.65 137.66 139.75 177800.0 139.75
2020-05-15 134.3 129.08 129.08 134.13 170800.0 134.13
2020-05-14 131.37 126.09 127.05 131.15 219400.0 131.15
2020-05-13 134.61 127.9 131.79 129.74 147600.0 129.74
2020-05-12 138.72 131.21 135.83 131.68 288400.0 131.68
2020-05-11 138.0 133.29 137.53 135.28 323000.0 135.28
2020-05-08 142.74 137.93 137.93 140.2 167300.0 140.2
2020-05-07 136.08 130.48 132.42 135.82 187600.0 135.82
2020-05-06 130.92 125.85 127.79 128.95 172300.0 128.95
2020-05-05 128.72 122.72 122.93 127.84 211600.0 127.84
2020-05-04 124.78 118.65 121.5 119.67 130200.0 119.67
2020-05-01 125.5 119.36 124.54 123.25 140300.0 123.25
2020-04-30 131.91 126.41 130.01 127.87 128800.0 127.87
2020-04-29 133.25 126.69 128.99 131.71 145600.0 131.71
2020-04-28 133.01 124.83 127.99 125.03 211200.0 125.03
2020-04-27 127.59 119.65 119.65 125.57 223600.0 125.57
2020-04-24 119.06 113.28 117.02 118.45 200000.0 118.45
2020-04-23 111.65 107.26 109.18 110.9 148400.0 110.9
2020-04-22 109.61 105.89 108.11 108.13 122700.0 108.13
2020-04-21 108.17 104.29 105.8 105.42 165200.0 105.42
2020-04-20 111.39 108.08 110.21 108.46 168500.0 108.46
2020-04-17 115.58 111.77 115.11 112.69 159600.0 112.69
2020-04-16 114.37 108.24 113.52 111.52 216900.0 111.52
2020-04-15 114.79 111.99 112.64 112.48 214900.0 112.48
2020-04-14 116.84 110.36 112.25 116.7 227700.0 116.7
2020-04-13 113.01 107.2 113.0 109.39 159200.0 109.39
2020-04-09 116.59 110.02 111.54 112.99 220000.0 112.99
2020-04-08 111.79 106.59 108.22 110.61 149700.0 110.61
2020-04-07 112.33 104.81 110.88 106.47 282600.0 106.47
2020-04-06 107.39 95.02 96.0 106.08 314700.0 106.08
2020-04-03 98.45 92.75 95.81 93.2 182400.0 93.2
2020-04-02 102.29 92.4 98.39 96.66 170600.0 96.66
2020-04-01 103.9 99.04 102.01 99.75 124400.0 99.75
2020-03-31 107.78 104.05 104.05 106.41 227400.0 106.41
2020-03-30 106.98 103.04 103.71 104.51 222100.0 104.51
2020-03-27 109.18 100.64 108.1 103.07 231900.0 103.07
2020-03-26 113.94 105.94 107.04 113.28 217100.0 113.28
2020-03-25 111.03 101.56 102.19 106.35 225200.0 106.35
2020-03-24 105.96 98.49 98.49 105.87 205500.0 105.87
2020-03-23 94.89 87.02 91.53 93.68 240400.0 93.68
2020-03-20 99.66 88.67 90.67 89.78 272400.0 89.78
2020-03-19 96.62 78.77 82.03 88.87 329900.0 88.87
2020-03-18 96.87 78.21 94.32 82.09 422300.0 82.09
2020-03-17 102.67 87.41 96.96 101.45 436500.0 101.45
2020-03-16 103.75 95.0 100.0 95.29 382700.0 95.29
2020-03-13 112.92 104.58 112.1 111.54 441200.0 111.54
2020-03-12 114.07 100.76 108.0 105.93 286100.0 105.93
2020-03-11 123.39 115.25 122.51 116.87 273000.0 116.87
2020-03-10 130.17 122.54 128.92 126.63 368900.0 126.63
2020-03-09 125.72 120.43 121.96 124.68 245900.0 124.68
2020-03-06 134.15 125.88 126.1 133.91 381300.0 133.91
2020-03-05 133.99 128.54 129.01 130.76 347600.0 130.76
2020-03-04 134.68 126.73 129.22 134.27 230100.0 134.27
2020-03-03 134.17 125.75 129.23 126.37 182100.0 126.37
2020-03-02 130.72 123.64 129.28 129.21 197400.0 129.21
2020-02-28 131.15 118.97 118.97 128.71 396100.0 128.71
2020-02-27 127.73 119.95 122.11 122.79 283300.0 122.79
2020-02-26 134.36 126.72 131.72 126.9 240700.0 126.9
2020-02-25 138.88 130.05 138.88 130.25 310500.0 130.25
2020-02-24 138.2 132.6 135.17 136.67 430900.0 136.67
2020-02-21 149.3 142.02 149.3 142.54 326700.0 142.54
2020-02-20 151.02 147.36 149.57 150.33 216200.0 150.33
2020-02-19 150.58 144.51 145.97 150.26 301200.0 150.26
2020-02-18 151.6 144.19 151.23 144.85 407900.0 144.85