The closing price for Coherent (COHR) in June 2004 was $7.22, on June 30, 2004. It was up 18% for the month. The latest price is $333.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2004 | $7.06 | $7.24 | $6.78 | $7.22 | 723,600 |
June 29 2004 | $6.78 | $7.17 | $6.53 | $7.01 | 563,600 |
June 28 2004 | $6.84 | $6.92 | $6.62 | $6.62 | 284,800 |
June 25 2004 | $6.73 | $7.07 | $6.55 | $7.06 | 378,400 |
June 24 2004 | $6.71 | $6.71 | $6.52 | $6.66 | 218,400 |
June 23 2004 | $6.30 | $6.71 | $6.25 | $6.64 | 262,400 |
June 22 2004 | $6.31 | $6.44 | $6.23 | $6.39 | 50,000 |
June 21 2004 | $6.21 | $6.47 | $6.20 | $6.37 | 176,800 |
June 18 2004 | $6.06 | $6.43 | $6.03 | $6.35 | 438,800 |
June 17 2004 | $6.03 | $6.19 | $5.92 | $6.15 | 136,800 |
June 16 2004 | $5.88 | $6.19 | $5.88 | $5.91 | 102,400 |
June 15 2004 | $5.91 | $6.11 | $5.87 | $6.00 | 74,400 |
June 14 2004 | $6.27 | $6.27 | $5.90 | $5.91 | 117,600 |
June 10 2004 | $6.20 | $6.33 | $6.09 | $6.16 | 192,000 |
June 09 2004 | $6.12 | $6.36 | $6.00 | $6.34 | 282,400 |
June 08 2004 | $6.36 | $6.36 | $6.17 | $6.19 | 88,800 |
June 07 2004 | $6.25 | $6.36 | $6.08 | $6.35 | 110,800 |
June 04 2004 | $6.12 | $6.31 | $6.12 | $6.15 | 84,400 |
June 03 2004 | $6.36 | $6.36 | $6.12 | $6.12 | 91,200 |
June 02 2004 | $6.04 | $6.36 | $6.04 | $6.36 | 122,400 |
June 01 2004 | $6.12 | $6.15 | $6.03 | $6.15 | 62,400 |
Daily pricing data for Coherent dates back to 10/2/1987, and may be incomplete.