Coherent Inc (NQ: COHR )

250.33 USD -1.94 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 24.65 26.27 24.40 26.00 363,535 +1.50(+6.12%)
Jan 30, 2008 24.10 24.60 23.70 24.50 216,545 +0.35(+1.45%)
Jan 29, 2008 24.00 24.30 23.55 24.15 176,609 +0.15(+0.62%)
Jan 28, 2008 24.05 24.20 23.95 24.00 250,268 -0.50(-2.04%)
Jan 25, 2008 24.45 24.70 24.30 24.50 183,612 +0.20(+0.82%)
Jan 24, 2008 24.35 24.60 24.00 24.30 783,243 +0.63(+2.66%)
Jan 23, 2008 24.35 24.90 23.55 23.67 538,125 -1.23(-4.94%)
Jan 22, 2008 23.05 24.90 22.50 24.90 201,678 +1.30(+5.51%)
Jan 21, 2008 23.70 23.80 23.39 23.60 243,994 +0.00(+0.00%)
Jan 18, 2008 23.70 23.80 23.39 23.60 243,994 +0.23(+0.98%)
Jan 17, 2008 23.05 23.65 22.85 23.37 813,780 +0.27(+1.17%)
Jan 16, 2008 22.52 23.15 22.44 23.10 1,008,472 +0.59(+2.62%)
Jan 15, 2008 22.85 22.85 22.37 22.51 538,760 -0.29(-1.27%)
Jan 14, 2008 23.25 23.25 22.20 22.80 568,338 -0.40(-1.72%)
Jan 11, 2008 23.45 23.50 23.05 23.20 180,126 -0.30(-1.28%)
Jan 10, 2008 23.79 23.79 22.87 23.50 402,446 -0.30(-1.26%)
Jan 09, 2008 22.89 23.81 22.10 23.80 696,807 +0.94(+4.11%)
Jan 08, 2008 23.00 23.25 22.60 22.86 639,624 -0.17(-0.74%)
Jan 07, 2008 23.85 24.00 22.30 23.03 617,782 -0.62(-2.62%)
Jan 04, 2008 24.08 24.56 23.65 23.65 386,212 -0.59(-2.43%)
Jan 03, 2008 24.90 25.67 23.75 24.24 337,693 -0.61(-2.45%)
Jan 02, 2008 25.20 25.48 24.75 24.85 220,618 -0.22(-0.88%)
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.