Coherent Inc (NQ: COHR )

250.56 USD +0.01 (+0.00%)
Streaming Delayed Price Updated: 3:35 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 266.99 270.56 257.55 259.52 445,812 -4.90(-1.85%)
Jan 30, 2018 260.43 269.42 256.85 264.42 346,061 -2.19(-0.82%)
Jan 29, 2018 266.22 271.50 264.04 266.61 483,630 -2.30(-0.86%)
Jan 26, 2018 273.35 273.35 264.09 268.91 770,510 -3.98(-1.46%)
Jan 25, 2018 286.41 288.92 267.65 272.89 810,114 -11.27(-3.97%)
Jan 24, 2018 284.00 286.37 275.25 284.16 693,989 +1.57(+0.56%)
Jan 23, 2018 299.73 300.11 281.45 282.59 1,013,236 -16.24(-5.43%)
Jan 22, 2018 318.40 318.44 297.07 298.83 581,288 -19.52(-6.13%)
Jan 19, 2018 323.22 325.04 316.04 318.35 245,337 -1.66(-0.52%)
Jan 18, 2018 321.04 325.97 319.35 320.01 519,648 -1.90(-0.59%)
Jan 17, 2018 307.99 329.00 307.99 321.91 1,062,863 +15.64(+5.11%)
Jan 16, 2018 304.44 309.67 302.82 306.27 410,914 +4.70(+1.56%)
Jan 12, 2018 301.57 301.57 301.57 0 +4.41(+1.48%)
Jan 11, 2018 294.02 298.62 291.85 297.16 205,196 +4.07(+1.39%)
Jan 10, 2018 291.25 293.09 333,354 -7.70(-2.56%)
Jan 09, 2018 301.75 307.91 300.00 300.79 496,230 +0.81(+0.27%)
Jan 08, 2018 296.00 302.75 293.58 299.98 558,934 +4.23(+1.43%)
Jan 05, 2018 291.72 296.07 290.01 295.75 408,162 +7.02(+2.43%)
Jan 04, 2018 300.00 302.11 286.22 288.73 357,985 -7.92(-2.67%)
Jan 03, 2018 292.57 297.46 287.57 296.65 323,407 +5.36(+1.84%)
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.