Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	COHR	55.04	55.75	53.18	55.36	1.04	1,557,101	14,980	50.58	60.78
2024-05-01	Z	COHR	54.37	56.45	53.355	54.34	-0.28	2,082,458	17,517	51.38	58.00
2024-04-30	Z	COHR	55.49	57.025	53.60	54.63	-1.20	1,725,011	13,928	52.80	62.27
2024-04-29	Z	COHR	54.79	56.00	53.89	55.84	0.81	1,440,474	12,969	48.23	55.80
2024-04-26	Z	COHR	53.13	55.66	53.13	55.06	2.18	2,613,014	17,545	48.47	60.38
2024-04-25	Z	COHR	51.60	53.58	51.153	52.88	0.81	1,588,447	14,749	50.00	59.70
2024-04-24	Z	COHR	53.56	54.85	52.04	52.10	-0.24	1,689,792	14,772	46.83	52.10
2024-04-23	Z	COHR	52.04	53.49	51.89	52.35	0.865	1,883,484	16,139	45.73	59.60
2024-04-22	Z	COHR	50.28	51.87	49.52	51.51	2.28	2,212,363	20,102	46.87	51.51
2024-04-19	Z	COHR	50.71	51.00	48.78	49.26	-1.75	3,297,298	20,797	43.07	52.00
2024-04-18	Z	COHR	51.59	52.00	50.68	51.00	-0.78	1,313,836	12,847	45.81	55.68
2024-04-17	Z	COHR	53.11	53.775	51.77	51.81	-1.18	1,623,282	13,531	51.41	52.81
2024-04-16	Z	COHR	52.08	53.40	51.91	53.05	0.91	1,686,940	14,936	52.05	57.15
2024-04-15	Z	COHR	53.985	54.075	52.09	52.19	-1.41	1,299,924	12,243	52.14	57.21
2024-04-12	Z	COHR	55.23	55.295	53.08	53.60	-2.43	1,944,607	14,138	53.00	57.38
2024-04-11	Z	COHR	56.24	56.86	55.89	56.03	0.18	1,226,487	8,550	55.91	61.87
2024-04-10	Z	COHR	56.04	56.89	55.16	55.85	-1.65	989,372	10,839	55.33	56.31
2024-04-09	Z	COHR	57.54	58.95	57.15	57.48	0.09	1,000,821	9,222	51.90	64.97
2024-04-08	Z	COHR	58.43	58.86	56.98	57.39	-0.235	950,503	11,258	56.86	57.96
2024-04-05	Z	COHR	57.77	58.21	56.92	57.64	0.08	1,365,842	13,479	52.22	62.56
2024-04-04	Z	COHR	60.16	60.69	57.12	57.57	-1.885	1,726,467	15,317	52.13	61.51
2024-04-03	Z	COHR	58.48	59.92	58.48	59.44	0.69	1,450,372	11,699	59.05	59.97
2024-04-02	Z	COHR	58.51	59.02	57.48	58.90	-1.10	2,093,249	18,136	56.91	63.81
2024-04-01	Z	COHR	61.00	61.50	59.86	60.00	-0.58	1,523,806	13,012	58.15	65.13
2024-03-29	Z	COHR	61.13	62.26	60.19	60.62	-0.40	0	0	58.56	61.83
2024-03-28	Z	COHR	61.13	62.26	60.19	60.62	-0.40	1,544,996	12,384	58.56	61.83
2024-03-27	Z	COHR	60.08	61.105	59.22	60.88	1.30	1,653,799	14,348	60.00	64.93
2024-03-26	Z	COHR	62.76	63.2899	59.62	59.68	-2.45	2,072,225	15,585	59.89	64.98
2024-03-25	Z	COHR	63.00	63.29	61.7901	62.12	-1.14	1,614,490	10,922	61.50	68.29
2024-03-22	Z	COHR	62.53	64.36	62.51	63.30	0.06	2,380,158	15,324	57.55	64.50
2024-03-21	Z	COHR	61.91	64.97	61.72	63.24	3.22	2,458,054	18,919	62.50	65.00
2024-03-20	Z	COHR	58.00	60.79	57.59	60.01	1.98	1,775,235	12,386	59.10	61.99
2024-03-19	Z	COHR	57.77	59.155	55.72	58.00	-1.56	2,412,780	16,930	56.00	59.25
2024-03-18	Z	COHR	59.93	60.70	58.69	59.59	0.82	1,129,741	8,479	58.78	59.00
2024-03-15	Z	COHR	59.04	59.81	58.35	58.76	-0.93	3,667,747	13,573	58.01	59.55
2024-03-14	Z	COHR	61.26	61.49	59.05	59.73	-1.99	1,391,812	12,041	57.00	65.39
2024-03-13	Z	COHR	62.86	62.86	61.395	61.77	-1.08	1,216,273	9,212	61.77	62.50
2024-03-12	Z	COHR	61.70	63.74	61.36	62.86	1.40	1,555,869	12,410	61.50	65.56
2024-03-11	Z	COHR	63.01	63.32	60.48	61.49	-2.39	1,858,096	17,520	61.49	62.00
2024-03-08	Z	COHR	65.22	67.55	63.82	63.86	-0.475	2,652,405	18,935	61.30	63.70
2024-03-07	Z	COHR	64.20	65.2302	62.34	64.32	-0.40	2,896,892	17,711	64.50	67.00
2024-03-06	Z	COHR	67.00	67.19	64.62	64.72	-1.24	1,566,873	12,232	64.50	65.20
2024-03-05	Z	COHR	66.07	67.94	64.94	65.94	-0.94	2,854,043	19,536	65.00	73.79
2024-03-04	Z	COHR	64.02	67.49	64.02	66.89	3.45	3,936,383	28,018	66.40	66.60
2024-03-01	Z	COHR	60.07	63.59	60.07	63.49	4.01	2,485,255	16,629	62.90	63.99
2024-02-29	Z	COHR	58.43	60.16	58.43	59.48	1.42	1,584,516	11,832	54.46	61.35
2024-02-28	Z	COHR	57.44	59.14	57.25	57.97	-0.03	1,203,117	9,132	55.65	60.00
2024-02-27	Z	COHR	59.22	59.70	57.82	58.02	-0.55	1,324,198	9,229	56.55	63.28
2024-02-26	Z	COHR	58.92	60.11	58.56	58.57	-0.23	1,316,238	9,049	55.72	59.50
2024-02-23	Z	COHR	59.83	60.06	58.24	58.86	-1.59	1,676,695	12,975	58.00	59.80
2024-02-22	Z	COHR	60.00	61.78	59.74	60.47	2.98	3,732,382	20,719	60.40	60.45
2024-02-21	Z	COHR	55.58	57.85	55.16	57.45	0.67	2,290,939	14,428	58.95	59.30
2024-02-20	Z	COHR	59.00	59.00	55.62	56.78	-2.95	3,615,235	23,867	56.00	57.50
2024-02-19	Z	COHR	60.18	61.19	59.57	59.72	-0.75	0	0	53.93	65.29
2024-02-16	Z	COHR	60.18	61.19	59.57	59.72	-0.75	1,551,485	10,102	53.93	65.29
2024-02-15	Z	COHR	62.02	62.86	60.22	60.51	-1.53	1,672,860	12,840	60.00	60.80
2024-02-14	Z	COHR	61.25	62.66	60.92	62.01	1.45	2,386,982	15,259	60.00	65.00
2024-02-13	Z	COHR	58.96	60.97	58.13	60.57	-1.37	2,685,870	16,504	58.97	60.84
2024-02-12	Z	COHR	62.46	63.62	61.34	61.90	-0.44	3,609,696	16,329	56.31	67.19
2024-02-09	Z	COHR	61.91	63.29	61.40	62.35	0.39	2,649,211	16,801	61.00	68.38
2024-02-08	Z	COHR	61.00	63.63	59.84	61.81	-0.08	3,677,958	24,433	59.00	67.08
2024-02-07	Z	COHR	59.29	63.37	58.63	61.89	3.89	7,133,957	36,472	56.61	63.00
2024-02-06	Z	COHR	58.48	59.86	55.00	58.00	8.54	11,648,674	56,801	50.00	58.90
2024-02-05	Z	COHR	49.25	49.74	47.6624	49.42	0.32	5,491,603	27,052	48.47	55.00