Price alert —
Loading…
Sign in to get a one-time email the moment COHR crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $264.84 | $285.34 | $255.14 | $277.60 | 6.0M |
| 2026-07-16 | $286.09 | $289.93 | $273.87 | $276.96 | 5.0M |
| 2026-07-15 | $315.12 | $316.13 | $281.06 | $299.38 | 5.2M |
| 2026-07-14 | $320.50 | $322.01 | $307.10 | $310.77 | 3.1M |
| 2026-07-13 | $314.00 | $322.84 | $306.10 | $307.39 | 3.2M |
| 2026-07-10 | $321.40 | $330.15 | $315.19 | $324.50 | 4.0M |
| 2026-07-09 | $335.14 | $340.73 | $326.27 | $327.24 | 4.2M |
| 2026-07-08 | $312.15 | $328.54 | $304.77 | $317.05 | 3.9M |
| 2026-07-07 | $320.92 | $330.00 | $304.07 | $314.13 | 5.5M |
| 2026-07-06 | $333.19 | $352.20 | $331.00 | $335.70 | 3.3M |
| 2026-07-02 | $358.08 | $371.75 | $325.66 | $333.36 | 7.0M |
| 2026-07-01 | $370.11 | $386.74 | $360.01 | $368.65 | 4.3M |
| 2026-06-30 | $388.43 | $399.45 | $381.60 | $394.47 | 4.4M |
| 2026-06-29 | $379.09 | $391.47 | $341.68 | $391.22 | 7.9M |
| 2026-06-26 | $392.80 | $393.39 | $368.20 | $380.56 | 7.1M |
| 2026-06-25 | $415.18 | $419.00 | $376.34 | $407.25 | 4.5M |
| 2026-06-24 | $385.10 | $397.00 | $365.01 | $392.50 | 4.6M |
| 2026-06-23 | $388.69 | $399.14 | $379.52 | $381.22 | 6.0M |
| 2026-06-22 | $395.04 | $439.68 | $380.01 | $425.48 | 9.2M |
| 2026-06-18 | $394.00 | $402.78 | $376.65 | $389.57 | 7.5M |
| 2026-06-17 | $387.02 | $393.00 | $376.55 | $378.85 | 5.7M |
| 2026-06-16 | $423.74 | $424.00 | $381.85 | $382.81 | 5.6M |
| 2026-06-15 | $403.35 | $420.57 | $394.00 | $413.84 | 5.2M |
| 2026-06-12 | $374.27 | $394.50 | $354.19 | $385.03 | 5.4M |
| 2026-06-11 | $354.85 | $371.09 | $345.30 | $363.58 | 6.5M |
| 2026-06-10 | $353.49 | $373.36 | $345.53 | $354.77 | 5.7M |
| 2026-06-09 | $407.08 | $410.70 | $335.48 | $355.94 | 8.2M |
| 2026-06-08 | $396.00 | $415.00 | $375.09 | $401.93 | 5.6M |
| 2026-06-05 | $405.27 | $417.76 | $375.09 | $376.99 | 6.4M |
| 2026-06-04 | $398.70 | $432.51 | $380.20 | $421.90 | 6.0M |
| 2026-06-03 | $435.98 | $440.00 | $409.18 | $417.43 | 5.4M |
| 2026-06-02 | $381.86 | $433.69 | $377.58 | $426.89 | 9.1M |
| 2026-06-01 | $350.93 | $366.00 | $346.63 | $362.90 | 6.1M |
| 2026-05-29 | $375.65 | $378.27 | $343.51 | $361.47 | 11.1M |
| 2026-05-28 | $387.82 | $393.52 | $369.36 | $376.95 | 3.7M |
| 2026-05-27 | $383.93 | $387.28 | $359.22 | $380.18 | 4.0M |
| 2026-05-26 | $383.33 | $387.62 | $369.10 | $381.35 | 4.1M |
| 2026-05-22 | $382.00 | $385.00 | $368.52 | $377.57 | 4.0M |
| 2026-05-21 | $361.00 | $382.48 | $357.75 | $378.00 | 4.4M |
| 2026-05-20 | $362.97 | $365.86 | $345.02 | $358.50 | 5.1M |
| 2026-05-19 | $354.42 | $365.94 | $336.70 | $353.63 | 5.8M |
| 2026-05-18 | $382.00 | $384.00 | $352.85 | $362.83 | 6.3M |
| 2026-05-15 | $382.72 | $394.86 | $370.94 | $382.45 | 6.6M |
| 2026-05-14 | $400.09 | $411.71 | $390.31 | $404.94 | 4.8M |
| 2026-05-13 | $401.58 | $413.00 | $378.50 | $403.71 | 6.8M |
| 2026-05-12 | $372.96 | $381.95 | $348.99 | $374.01 | 6.0M |
| 2026-05-11 | $345.00 | $384.85 | $338.00 | $379.69 | 9.9M |
| 2026-05-08 | $325.93 | $339.47 | $315.03 | $335.26 | 7.9M |
| 2026-05-07 | $328.84 | $337.34 | $308.17 | $319.19 | 12.7M |
| 2026-05-06 | $341.91 | $354.20 | $331.22 | $344.67 | 9.7M |
| 2026-05-05 | $325.03 | $345.44 | $324.88 | $335.73 | 5.6M |
| 2026-05-04 | $344.95 | $348.30 | $323.32 | $329.89 | 6.5M |
| 2026-05-01 | $317.01 | $335.48 | $310.58 | $329.50 | 4.6M |
| 2026-04-30 | $310.00 | $321.14 | $301.18 | $319.71 | 6.2M |
| 2026-04-29 | $308.46 | $311.48 | $298.09 | $304.93 | 6.9M |
| 2026-04-28 | $304.50 | $312.52 | $291.00 | $303.97 | 6.4M |
| 2026-04-27 | $330.50 | $333.93 | $309.44 | $321.53 | 6.2M |
| 2026-04-24 | $337.36 | $343.77 | $326.34 | $336.09 | 5.3M |
| 2026-04-23 | $342.95 | $356.88 | $326.23 | $337.68 | 6.1M |
| 2026-04-22 | $352.89 | $364.80 | $338.10 | $350.47 | 5.2M |
| 2026-04-21 | $352.94 | $362.54 | $340.71 | $343.79 | 5.1M |
| 2026-04-20 | $346.28 | $348.47 | $335.00 | $347.51 | 3.9M |
| 2026-04-17 | $333.49 | $345.12 | $332.25 | $345.02 | 5.6M |
| 2026-04-16 | $315.00 | $332.00 | $312.92 | $328.00 | 6.8M |
| 2026-04-15 | $313.50 | $322.48 | $304.06 | $308.20 | 5.0M |
| 2026-04-14 | $317.08 | $320.00 | $299.00 | $313.42 | 4.5M |
| 2026-04-13 | $305.75 | $313.00 | $302.81 | $307.93 | 4.5M |
| 2026-04-10 | $295.95 | $310.98 | $275.69 | $307.50 | 8.0M |
| 2026-04-09 | $286.40 | $301.00 | $277.19 | $284.17 | 6.4M |
| 2026-04-08 | $277.30 | $284.98 | $265.72 | $281.79 | 7.2M |
| 2026-04-07 | $251.87 | $259.98 | $247.00 | $255.10 | 4.0M |
| 2026-04-06 | $262.80 | $267.59 | $249.72 | $253.22 | 3.8M |
| 2026-04-02 | $235.00 | $261.90 | $231.79 | $258.16 | 5.2M |
| 2026-04-01 | $244.14 | $256.88 | $244.14 | $247.80 | 6.9M |
| 2026-03-31 | $224.08 | $238.77 | $220.20 | $238.21 | 6.2M |
| 2026-03-30 | $247.58 | $248.93 | $215.55 | $219.65 | 8.2M |
| 2026-03-27 | $243.81 | $253.60 | $239.39 | $243.48 | 5.4M |
| 2026-03-26 | $261.14 | $263.00 | $243.08 | $243.29 | 6.4M |
| 2026-03-25 | $275.00 | $278.80 | $262.00 | $272.04 | 5.3M |
| 2026-03-24 | $255.25 | $277.37 | $255.15 | $272.33 | 9.3M |
| 2026-03-23 | $254.19 | $267.67 | $250.15 | $255.05 | 9.2M |
| 2026-03-20 | $280.53 | $281.16 | $241.01 | $253.63 | 51.5M |
| 2026-03-19 | $246.00 | $276.24 | $243.88 | $275.57 | 9.4M |
| 2026-03-18 | $251.94 | $265.80 | $251.03 | $257.21 | 10.0M |
| 2026-03-17 | $235.26 | $252.49 | $230.20 | $245.80 | 7.6M |
| 2026-03-16 | $255.01 | $262.79 | $242.76 | $247.37 | 6.2M |
| 2026-03-13 | $248.38 | $251.66 | $241.21 | $242.76 | 3.9M |
| 2026-03-12 | $244.80 | $251.12 | $239.08 | $241.27 | 5.7M |
| 2026-03-11 | $251.54 | $258.00 | $242.82 | $251.41 | 6.8M |
| 2026-03-10 | $259.00 | $272.59 | $258.18 | $260.64 | 7.9M |
| 2026-03-09 | $236.39 | $254.36 | $236.00 | $252.32 | 10.6M |
| 2026-03-06 | $239.45 | $257.56 | $230.10 | $235.72 | 8.1M |
| 2026-03-05 | $262.71 | $275.34 | $246.57 | $253.87 | 8.8M |
| 2026-03-04 | $295.79 | $300.20 | $260.65 | $274.86 | 10.5M |
| 2026-03-03 | $285.87 | $293.15 | $271.68 | $280.81 | 8.1M |
| 2026-03-02 | $274.93 | $299.09 | $271.62 | $298.91 | 10.2M |
| 2026-02-27 | $247.02 | $260.91 | $241.71 | $258.93 | 15.2M |
| 2026-02-26 | $268.51 | $270.49 | $246.70 | $250.14 | 7.9M |
| 2026-02-25 | $260.60 | $276.50 | $259.00 | $267.90 | 7.1M |
| 2026-02-24 | $253.25 | $261.33 | $247.93 | $254.86 | 4.6M |
| 2026-02-23 | $248.18 | $255.00 | $246.28 | $248.89 | 4.7M |
| 2026-02-20 | $232.00 | $252.49 | $229.51 | $248.18 | 6.3M |
| 2026-02-19 | $221.96 | $232.98 | $216.87 | $232.48 | 4.1M |
| 2026-02-18 | $220.72 | $229.00 | $219.16 | $223.89 | 3.2M |
| 2026-02-17 | $212.40 | $224.39 | $204.57 | $219.96 | 4.6M |
| 2026-02-13 | $222.01 | $223.38 | $211.00 | $217.23 | 4.1M |
| 2026-02-12 | $227.26 | $227.47 | $209.23 | $216.10 | 6.7M |
| 2026-02-11 | $234.98 | $237.60 | $218.84 | $223.69 | 5.6M |
| 2026-02-10 | $232.20 | $236.11 | $225.18 | $228.37 | 7.5M |
| 2026-02-09 | $227.00 | $247.15 | $219.68 | $242.46 | 5.9M |
| 2026-02-06 | $216.53 | $234.00 | $213.00 | $227.68 | 6.6M |
| 2026-02-05 | $179.11 | $211.00 | $175.24 | $209.24 | 12.9M |
| 2026-02-04 | $232.65 | $240.39 | $203.33 | $211.00 | 13.4M |
| 2026-02-03 | $232.01 | $241.50 | $221.05 | $229.18 | 6.9M |
| 2026-02-02 | $208.79 | $229.36 | $208.04 | $222.44 | 5.2M |
| 2026-01-30 | $221.57 | $237.18 | $210.48 | $212.18 | 7.1M |
| 2026-01-29 | $221.00 | $222.27 | $206.14 | $215.86 | 4.5M |
| 2026-01-28 | $214.01 | $222.97 | $210.55 | $221.14 | 4.3M |
| 2026-01-27 | $201.38 | $216.04 | $200.60 | $214.00 | 4.1M |
| 2026-01-26 | $196.28 | $205.00 | $192.38 | $197.76 | 3.1M |
| 2026-01-23 | $198.23 | $200.23 | $189.50 | $196.94 | 2.6M |
| 2026-01-22 | $208.20 | $213.30 | $198.80 | $202.72 | 4.1M |
| 2026-01-21 | $197.51 | $208.10 | $191.00 | $201.46 | 6.0M |
| 2026-01-20 | $186.31 | $198.35 | $186.03 | $193.46 | 4.3M |