Coherent Inc (NQ: COHR )

252.04 USD +1.49 (+0.59%)
Streaming Delayed Price Updated: 2:38 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 119.21 119.65 115.90 118.20 485,456 -0.03(-0.03%)
Jan 30, 2019 113.10 119.70 107.18 118.23 1,405,176 -4.58(-3.73%)
Jan 29, 2019 124.32 125.60 121.33 122.81 470,672 -1.67(-1.34%)
Jan 28, 2019 122.66 129.34 121.16 124.48 466,406 -0.51(-0.41%)
Jan 25, 2019 122.09 126.79 122.09 124.99 358,000 +4.02(+3.32%)
Jan 24, 2019 113.68 122.28 113.68 120.97 348,463 +7.85(+6.94%)
Jan 23, 2019 114.16 116.13 111.38 113.12 337,649 -0.12(-0.11%)
Jan 22, 2019 119.46 119.69 111.71 113.24 314,901 -7.09(-5.89%)
Jan 18, 2019 116.59 121.13 116.00 120.33 402,100 +4.81(+4.16%)
Jan 17, 2019 112.17 116.37 110.75 115.52 362,137 -1.24(-1.06%)
Jan 16, 2019 114.77 117.99 114.77 116.76 250,386 +2.28(+1.99%)
Jan 15, 2019 114.03 115.46 112.17 114.48 306,406 +0.76(+0.67%)
Jan 14, 2019 114.20 114.77 110.11 113.72 185,842 -1.60(-1.39%)
Jan 11, 2019 113.87 116.93 112.98 115.32 238,300 +0.22(+0.19%)
Jan 10, 2019 109.60 115.81 108.96 115.10 392,768 +4.73(+4.29%)
Jan 09, 2019 107.83 112.23 107.25 110.37 483,963 +3.07(+2.86%)
Jan 08, 2019 107.67 107.99 105.50 107.30 307,146 +1.29(+1.22%)
Jan 07, 2019 107.28 107.61 103.20 106.01 518,765 -0.56(-0.53%)
Jan 04, 2019 100.30 107.86 100.10 106.57 609,900 +8.67(+8.86%)
Jan 03, 2019 103.95 104.28 97.07 97.90 528,040 -8.88(-8.32%)
Jan 02, 2019 103.43 108.12 102.86 106.78 332,937 +1.07(+1.01%)
Dec 31, 2018 103.21 106.53 101.90 105.71 405,500 +3.18(+3.10%)
Dec 28, 2018 105.00 107.72 99.01 102.53 448,000 -1.37(-1.32%)
Dec 27, 2018 100.44 104.03 99.46 103.90 336,961 +1.14(+1.11%)
Dec 26, 2018 96.84 102.88 94.32 102.76 344,994 +8.53(+9.05%)
Dec 24, 2018 93.61 96.56 90.10 94.23 264,000 -0.43(-0.45%)
Dec 21, 2018 101.89 102.04 94.37 94.66 1,034,300 -6.70(-6.61%)
Dec 20, 2018 103.46 105.88 100.09 101.36 338,879 -2.50(-2.41%)
Dec 19, 2018 106.36 109.81 102.51 103.86 379,582 -2.83(-2.65%)
Dec 18, 2018 109.86 111.84 106.03 106.69 463,305 -2.38(-2.18%)
Dec 17, 2018 110.19 112.43 105.22 109.07 377,630 -1.96(-1.77%)
Dec 14, 2018 112.42 114.50 110.45 111.03 288,300 -2.49(-2.19%)
Dec 13, 2018 118.38 119.23 112.82 113.52 300,764 -4.12(-3.50%)
Dec 12, 2018 118.10 120.00 115.69 117.64 281,629 +1.31(+1.13%)
Dec 11, 2018 120.95 121.95 114.26 116.33 318,234 -2.92(-2.45%)
Dec 10, 2018 119.63 122.00 114.04 119.25 383,459 -0.46(-0.38%)
Dec 07, 2018 125.82 125.85 118.95 119.71 372,300 -5.06(-4.06%)
Dec 06, 2018 126.29 126.87 122.14 124.77 421,763 -4.47(-3.46%)
Dec 04, 2018 136.73 136.73 128.81 129.24 262,800 -8.26(-6.01%)
Dec 03, 2018 142.85 143.00 134.84 137.50 261,048 -0.66(-0.48%)
Nov 30, 2018 133.98 138.74 133.91 138.16 367,000 +3.79(+2.82%)
Nov 29, 2018 133.68 136.69 132.31 134.37 313,485 +0.78(+0.58%)
Nov 28, 2018 130.29 133.59 127.62 133.59 321,779 +4.35(+3.37%)
Nov 27, 2018 130.31 132.76 127.99 129.24 241,296 -2.46(-1.87%)
Nov 26, 2018 129.40 134.07 129.07 131.70 406,145 +3.77(+2.95%)
Nov 23, 2018 125.19 131.02 125.19 127.93 77,700 +0.67(+0.53%)
Nov 21, 2018 127.26 127.26 127.26 0 +1.53(+1.22%)
Nov 20, 2018 122.56 128.11 121.05 125.73 314,979 -0.65(-0.51%)
Nov 19, 2018 130.40 130.40 124.62 126.38 340,881 -4.64(-3.54%)
Nov 16, 2018 133.38 136.25 129.31 131.02 498,300 -4.40(-3.25%)
Nov 15, 2018 128.21 135.51 126.23 135.42 398,028 +6.78(+5.27%)
Nov 14, 2018 125.86 130.52 123.52 128.64 485,495 +5.38(+4.36%)
Nov 13, 2018 122.89 128.25 121.61 123.26 648,312 +1.17(+0.96%)
Nov 12, 2018 129.35 129.81 118.03 122.09 553,679 -9.21(-7.01%)
Nov 09, 2018 134.19 134.95 130.22 131.30 293,600 -4.32(-3.19%)
Nov 08, 2018 135.59 138.74 133.79 135.62 330,554 -0.28(-0.21%)
Nov 07, 2018 132.60 139.69 128.19 135.90 769,991 +2.73(+2.05%)
Nov 06, 2018 132.13 133.80 129.91 133.17 358,502 +1.04(+0.79%)
Nov 05, 2018 135.49 136.59 128.07 132.13 376,248 -2.94(-2.18%)
Nov 02, 2018 131.94 136.18 129.00 135.07 559,700 +0.90(+0.67%)
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.