Coherent Inc (NQ: COHR )

259.79 USD +3.23 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 27.91 29.94 27.25 29.68 1,125,374 +2.95(+11.04%)
Jan 28, 2010 26.75 26.76 25.86 26.73 325,062 +0.00(+0.00%)
Jan 27, 2010 26.31 26.81 26.09 26.73 177,146 +0.38(+1.44%)
Jan 26, 2010 27.13 27.15 26.18 26.35 172,437 -0.82(-3.02%)
Jan 25, 2010 27.83 27.83 27.09 27.17 204,471 -0.53(-1.91%)
Jan 22, 2010 28.83 28.83 27.66 27.70 78,977 -1.13(-3.92%)
Jan 21, 2010 29.12 29.27 28.37 28.83 141,804 -0.19(-0.65%)
Jan 20, 2010 29.01 29.32 28.44 29.02 79,409 -0.25(-0.85%)
Jan 19, 2010 29.14 29.66 28.26 29.27 60,032 +0.27(+0.93%)
Jan 15, 2010 29.44 29.00 29.00 29.00 240,900 -0.25(-0.85%)
Jan 14, 2010 28.68 29.58 28.67 29.25 125,835 +0.41(+1.42%)
Jan 13, 2010 28.91 28.97 28.71 28.84 67,922 +0.10(+0.35%)
Jan 12, 2010 28.56 28.94 28.56 28.74 120,420 -0.06(-0.21%)
Jan 11, 2010 28.98 29.00 28.34 28.80 106,270 -0.18(-0.62%)
Jan 08, 2010 29.04 29.09 28.68 28.98 206,010 -0.23(-0.79%)
Jan 07, 2010 29.69 29.88 29.16 29.21 306,977 -0.52(-1.75%)
Jan 06, 2010 29.66 29.91 29.52 29.73 148,050 -0.12(-0.40%)
Jan 05, 2010 29.75 30.11 29.74 29.85 205,625 -0.05(-0.17%)
Jan 04, 2010 29.99 30.15 29.73 29.90 306,719 +0.17(+0.57%)
Dec 31, 2009 29.96 29.73 29.73 29.73 169,700 -0.16(-0.54%)
Dec 30, 2009 29.77 29.91 29.46 29.89 98,769 -0.15(-0.50%)
Dec 29, 2009 30.17 30.17 29.46 30.04 103,634 -0.16(-0.53%)
Dec 28, 2009 29.53 30.23 28.89 30.20 179,977 +0.79(+2.69%)
Dec 24, 2009 29.29 29.63 29.26 29.41 51,367 +0.08(+0.27%)
Dec 23, 2009 28.41 29.38 28.29 29.33 137,418 +0.88(+3.09%)
Dec 22, 2009 28.15 28.50 28.01 28.45 183,207 +0.39(+1.39%)
Dec 21, 2009 27.81 28.09 27.64 28.06 198,271 +0.16(+0.57%)
Dec 18, 2009 27.57 27.91 27.37 27.90 329,866 +0.47(+1.71%)
Dec 17, 2009 26.94 27.47 26.69 27.43 163,904 +0.21(+0.77%)
Dec 16, 2009 27.25 27.27 26.69 27.22 109,474 +0.17(+0.63%)
Dec 15, 2009 26.35 27.08 26.03 27.05 101,960 +0.50(+1.88%)
Dec 14, 2009 26.33 26.55 26.08 26.55 99,445 +0.23(+0.87%)
Dec 11, 2009 26.43 26.57 26.05 26.32 56,859 +0.09(+0.34%)
Dec 10, 2009 26.59 26.86 26.12 26.23 48,606 -0.34(-1.28%)
Dec 09, 2009 26.53 26.62 26.00 26.57 65,448 +0.02(+0.08%)
Dec 08, 2009 26.51 26.96 26.25 26.55 82,263 -0.30(-1.12%)
Dec 07, 2009 26.49 26.97 26.49 26.85 53,291 +0.25(+0.94%)
Dec 04, 2009 26.37 26.74 25.90 26.60 79,502 +0.73(+2.82%)
Dec 03, 2009 26.60 26.73 25.84 25.87 62,629 -0.59(-2.23%)
Dec 02, 2009 26.12 26.51 26.03 26.46 80,418 +0.28(+1.07%)
Dec 01, 2009 25.70 26.29 25.57 26.18 124,701 +0.76(+2.99%)
Nov 30, 2009 25.65 25.65 24.96 25.42 124,084 -0.46(-1.78%)
Nov 27, 2009 25.64 26.21 25.60 25.88 41,947 -0.70(-2.63%)
Nov 25, 2009 26.45 26.74 26.30 26.58 59,490 -0.04(-0.15%)
Nov 24, 2009 26.44 26.68 25.98 26.62 96,370 +0.12(+0.45%)
Nov 23, 2009 26.50 26.61 26.21 26.50 172,948 +0.34(+1.30%)
Nov 20, 2009 25.91 26.50 25.87 26.16 96,084 -0.11(-0.42%)
Nov 19, 2009 26.63 26.80 25.87 26.27 110,439 -0.70(-2.60%)
Nov 18, 2009 27.19 27.33 26.87 26.97 57,851 -0.30(-1.10%)
Nov 17, 2009 27.06 27.37 26.91 27.27 71,037 -0.04(-0.15%)
Nov 16, 2009 26.75 27.39 26.39 27.31 103,523 +0.81(+3.06%)
Nov 13, 2009 25.84 26.52 25.61 26.50 123,548 +0.62(+2.40%)
Nov 12, 2009 26.00 26.25 25.69 25.88 95,291 +0.02(+0.08%)
Nov 11, 2009 26.04 26.04 25.23 25.86 107,256 +0.11(+0.43%)
Nov 10, 2009 26.70 26.70 25.60 25.75 111,829 -1.24(-4.59%)
Nov 09, 2009 27.03 27.03 26.40 26.99 143,477 +0.04(+0.15%)
Nov 06, 2009 27.01 28.80 26.82 26.95 263,322 +0.78(+2.98%)
Nov 05, 2009 24.75 26.18 24.75 26.17 137,587 +1.33(+5.35%)
Nov 04, 2009 25.34 25.34 24.83 24.84 94,672 -0.37(-1.47%)
Nov 03, 2009 24.82 25.22 24.56 25.21 118,229 +0.16(+0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.