Coherent Inc (NQ: COHR )

259.65 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 19.57 19.97 19.41 19.76 230,100 +0.07(+0.36%)
Jan 30, 2003 20.05 20.44 19.61 19.69 219,495 -0.33(-1.65%)
Jan 29, 2003 18.94 20.72 18.66 20.02 1,020,900 +2.49(+14.20%)
Jan 28, 2003 17.80 17.91 17.21 17.53 354,500 -0.27(-1.52%)
Jan 27, 2003 18.00 18.32 17.58 17.80 365,400 -0.39(-2.14%)
Jan 24, 2003 18.87 18.90 18.12 18.19 254,100 -0.51(-2.73%)
Jan 23, 2003 18.95 19.19 18.51 18.70 243,400 -0.09(-0.48%)
Jan 22, 2003 18.91 19.35 18.37 18.79 167,900 -0.17(-0.90%)
Jan 21, 2003 20.00 20.30 18.75 18.96 192,600 -0.94(-4.72%)
Jan 17, 2003 20.26 20.39 19.78 19.90 120,900 -0.73(-3.54%)
Jan 16, 2003 20.85 21.35 20.32 20.63 94,200 -0.40(-1.89%)
Jan 15, 2003 21.88 21.90 20.70 21.03 234,800 -0.91(-4.16%)
Jan 14, 2003 21.61 22.15 21.45 21.94 82,200 +0.30(+1.39%)
Jan 13, 2003 21.75 22.45 21.18 21.64 168,500 -0.06(-0.28%)
Jan 10, 2003 21.30 22.64 21.17 21.70 256,700 +0.20(+0.93%)
Jan 09, 2003 20.68 21.84 20.68 21.50 119,700 +0.60(+2.87%)
Jan 08, 2003 21.00 21.15 20.65 20.90 92,300 -0.08(-0.38%)
Jan 07, 2003 21.05 21.51 20.46 20.98 126,800 +0.09(+0.43%)
Jan 06, 2003 20.00 21.36 19.96 20.89 161,700 +0.81(+4.03%)
Jan 03, 2003 20.34 20.65 19.97 20.08 133,000 -0.40(-1.95%)
Jan 02, 2003 19.96 20.73 19.96 20.48 116,900 +0.53(+2.66%)
Dec 31, 2002 19.55 20.55 19.53 19.95 230,900 +0.31(+1.58%)
Dec 30, 2002 19.76 20.28 19.26 19.64 187,900 -0.12(-0.61%)
Dec 27, 2002 19.33 19.88 19.33 19.76 148,100 +0.37(+1.90%)
Dec 26, 2002 19.53 20.23 19.33 19.39 94,600 -0.06(-0.30%)
Dec 24, 2002 19.57 19.91 19.18 19.45 48,400 -0.40(-2.02%)
Dec 23, 2002 19.41 20.36 19.45 19.85 173,400 +0.02(+0.10%)
Dec 20, 2002 19.41 20.20 19.28 19.83 211,200 +0.28(+1.43%)
Dec 19, 2002 19.40 19.90 18.93 19.55 171,400 +0.17(+0.88%)
Dec 18, 2002 19.78 20.26 18.93 19.38 231,500 -0.55(-2.77%)
Dec 17, 2002 19.81 20.40 19.81 19.93 207,000 +0.01(+0.06%)
Dec 16, 2002 19.56 20.12 19.55 19.92 98,400 +0.32(+1.63%)
Dec 13, 2002 19.89 20.00 19.39 19.60 94,900 -0.41(-2.05%)
Dec 12, 2002 19.75 20.28 19.55 20.01 87,100 +0.21(+1.06%)
Dec 11, 2002 18.90 19.98 18.72 19.80 152,200 +0.73(+3.83%)
Dec 10, 2002 19.02 19.44 18.80 19.07 163,900 +0.08(+0.42%)
Dec 09, 2002 19.78 20.04 18.75 18.99 147,100 -1.13(-5.62%)
Dec 06, 2002 19.68 20.18 19.22 20.12 80,500 +0.25(+1.26%)
Dec 05, 2002 20.55 20.55 19.56 19.87 166,600 -0.78(-3.78%)
Dec 04, 2002 21.44 21.45 20.65 20.65 134,300 -0.98(-4.53%)
Dec 03, 2002 21.95 21.96 21.02 21.63 126,000 +0.09(+0.42%)
Dec 02, 2002 21.45 22.27 21.41 21.54 153,000 +0.64(+3.06%)
Nov 29, 2002 21.11 21.84 20.81 20.90 59,000 -0.48(-2.25%)
Nov 27, 2002 21.42 22.74 21.30 21.38 163,300 +0.14(+0.66%)
Nov 26, 2002 21.27 22.11 20.71 21.24 134,900 -0.29(-1.35%)
Nov 25, 2002 20.52 22.60 20.51 21.53 213,000 +0.80(+3.86%)
Nov 22, 2002 21.40 21.40 20.61 20.73 139,300 -0.77(-3.58%)
Nov 21, 2002 20.16 21.60 20.15 21.50 305,000 +1.28(+6.33%)
Nov 20, 2002 19.71 20.60 19.57 20.22 114,500 +0.41(+2.07%)
Nov 19, 2002 19.74 20.20 19.44 19.81 63,300 +0.02(+0.10%)
Nov 18, 2002 20.14 20.45 19.69 19.79 117,900 -0.46(-2.27%)
Nov 15, 2002 20.20 20.65 19.70 20.25 151,300 -0.09(-0.44%)
Nov 14, 2002 19.65 20.36 19.31 20.34 114,800 +0.76(+3.88%)
Nov 13, 2002 19.14 19.65 18.62 19.58 258,600 +0.45(+2.35%)
Nov 12, 2002 18.16 19.77 18.16 19.13 241,200 +0.97(+5.34%)
Nov 11, 2002 18.34 18.53 18.02 18.16 310,800 -0.22(-1.19%)
Nov 08, 2002 18.20 18.46 18.01 18.38 402,100 +0.29(+1.60%)
Nov 07, 2002 17.80 18.40 17.21 18.09 415,000 -0.12(-0.66%)
Nov 06, 2002 18.29 18.35 17.74 18.21 672,100 -0.08(-0.44%)
Nov 05, 2002 18.45 18.55 17.78 18.29 245,100 +0.01(+0.05%)
Nov 04, 2002 17.90 18.41 17.89 18.28 365,400 +0.39(+2.19%)
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.