기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Coherent Corp | COHR | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
55.49 | 53.62 | 55.49 | 54.70 | 55.30 |
COHR Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 54.37 | 61.26 | 53.18 | 55.80 | 2,793,661 | 0.33 | 0.61% |
1개월 | 56.21 | 61.26 | 48.78 | 53.86 | 2,026,165 | -1.51 | -2.69% |
3개월 | 61.25 | 67.94 | 48.78 | 58.44 | 2,002,076 | -6.55 | -10.69% |
6개월 | 33.30 | 67.94 | 32.55 | 52.12 | 2,033,169 | 21.40 | 64.26% |
1년 | 31.56 | 67.94 | 26.2901 | 44.33 | 2,634,251 | 23.14 | 73.32% |
3년 | 258.37 | 278.34 | 26.2901 | 57.21 | 1,370,942 | -203.67 | -78.83% |
5년 | 139.93 | 278.34 | 26.2901 | 71.41 | 914,317 | -85.23 | -60.91% |
COHR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
08 5월(5) 2024 | 55.30 | -2.62 | -4.52% | 61.00 | 61.26 | 54.70 | 6,183,799 |
07 5월(5) 2024 | 57.92 | 1.41 | 2.50% | 57.32 | 58.515 | 57.055 | 2,764,420 |
04 5월(5) 2024 | 56.51 | 1.15 | 2.08% | 56.89 | 57.55 | 56.02 | 1,380,649 |
03 5월(5) 2024 | 55.36 | 1.02 | 1.88% | 55.04 | 55.75 | 53.18 | 1,557,101 |
02 5월(5) 2024 | 54.34 | -0.29 | -0.53% | 54.37 | 56.45 | 53.355 | 2,082,338 |
01 5월(5) 2024 | 54.63 | -1.21 | -2.17% | 55.49 | 57.025 | 53.60 | 1,724,910 |
30 4월(4) 2024 | 55.84 | 0.78 | 1.42% | 55.27 | 56.00 | 53.89 | 1,440,370 |
27 4월(4) 2024 | 55.06 | 2.18 | 4.12% | 53.13 | 55.66 | 53.13 | 2,613,014 |
26 4월(4) 2024 | 52.88 | 0.78 | 1.50% | 51.00 | 53.58 | 51.00 | 1,585,432 |
25 4월(4) 2024 | 52.10 | -0.25 | -0.48% | 53.56 | 54.85 | 52.04 | 1,688,796 |
24 4월(4) 2024 | 52.35 | 0.84 | 1.63% | 52.04 | 53.49 | 51.89 | 1,883,516 |
23 4월(4) 2024 | 51.51 | 2.25 | 4.57% | 50.28 | 51.87 | 49.52 | 2,212,353 |
20 4월(4) 2024 | 49.26 | -1.74 | -3.41% | 50.71 | 51.00 | 48.78 | 3,297,057 |
19 4월(4) 2024 | 51.00 | -0.81 | -1.56% | 51.59 | 52.00 | 50.68 | 1,313,838 |
18 4월(4) 2024 | 51.81 | -1.24 | -2.34% | 53.11 | 53.775 | 51.77 | 1,623,282 |
17 4월(4) 2024 | 53.05 | 0.93 | 1.78% | 52.20 | 53.40 | 51.91 | 1,686,945 |
16 4월(4) 2024 | 52.12 | -1.48 | -2.76% | 54.05 | 54.09 | 52.09 | 1,300,028 |
13 4월(4) 2024 | 53.60 | -2.43 | -4.34% | 55.55 | 55.55 | 53.08 | 1,944,601 |
12 4월(4) 2024 | 56.03 | 0.18 | 0.32% | 56.24 | 56.86 | 55.89 | 1,251,472 |
11 4월(4) 2024 | 55.85 | -1.63 | -2.84% | 56.21 | 56.89 | 55.16 | 989,372 |
10 4월(4) 2024 | 57.48 | 0.09 | 0.16% | 57.54 | 58.95 | 57.15 | 1,000,821 |
09 4월(4) 2024 | 57.39 | -0.25 | -0.43% | 58.43 | 58.86 | 56.98 | 950,484 |