Coherent Inc (NQ: COHR )

249.32 USD -1.23 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 30.68 31.14 29.91 30.74 422,624 -0.06(-0.19%)
Jan 30, 2007 30.31 30.92 30.31 30.80 196,240 +0.43(+1.42%)
Jan 29, 2007 30.57 30.80 30.14 30.37 190,156 -0.30(-0.98%)
Jan 26, 2007 30.51 30.82 30.20 30.67 65,251 +0.11(+0.36%)
Jan 25, 2007 30.67 30.82 30.36 30.56 207,607 -0.11(-0.36%)
Jan 24, 2007 30.11 30.80 30.11 30.67 169,737 +0.66(+2.20%)
Jan 23, 2007 29.93 30.39 29.88 30.01 189,521 +0.04(+0.13%)
Jan 22, 2007 30.45 30.46 29.84 29.97 218,536 -0.43(-1.41%)
Jan 19, 2007 30.14 30.50 29.83 30.40 274,440 +0.35(+1.16%)
Jan 18, 2007 30.02 30.29 29.43 30.05 248,963 -0.03(-0.10%)
Jan 17, 2007 29.91 30.33 29.89 30.08 232,306 +0.08(+0.27%)
Jan 16, 2007 30.08 30.37 29.97 30.00 267,292 -0.02(-0.07%)
Jan 12, 2007 29.87 30.13 29.83 30.02 591,277 +0.04(+0.13%)
Jan 11, 2007 29.93 30.35 29.83 29.98 411,749 +0.04(+0.13%)
Jan 10, 2007 29.94 30.15 29.62 29.94 185,740 -0.23(-0.76%)
Jan 09, 2007 30.12 30.35 29.72 30.17 162,868 +0.00(+0.00%)
Jan 08, 2007 30.40 30.40 29.91 30.17 185,745 -0.30(-0.98%)
Jan 05, 2007 31.24 31.24 29.92 30.47 370,622 -0.70(-2.25%)
Jan 04, 2007 31.07 31.51 30.95 31.17 203,031 -0.02(-0.06%)
Jan 03, 2007 31.67 32.01 30.93 31.19 194,075 -0.38(-1.20%)
Dec 29, 2006 31.78 31.94 31.54 31.57 140,082 -0.16(-0.50%)
Dec 28, 2006 31.78 32.13 31.64 31.73 94,865 -0.02(-0.06%)
Dec 27, 2006 31.29 31.94 31.29 31.75 201,778 +0.43(+1.37%)
Dec 26, 2006 30.59 31.36 30.59 31.32 116,821 +0.71(+2.32%)
Dec 22, 2006 30.98 31.04 30.55 30.61 90,795 -0.41(-1.32%)
Dec 21, 2006 31.26 31.30 30.71 31.02 149,805 -0.15(-0.48%)
Dec 20, 2006 31.43 31.65 31.08 31.17 99,213 -0.08(-0.26%)
Dec 19, 2006 31.14 31.45 30.98 31.25 109,915 +0.08(+0.26%)
Dec 18, 2006 31.87 32.14 31.10 31.17 150,830 -0.74(-2.32%)
Dec 15, 2006 31.82 32.17 31.82 31.91 233,797 +0.08(+0.25%)
Dec 14, 2006 31.85 32.25 31.80 31.83 234,037 -0.10(-0.31%)
Dec 13, 2006 32.02 32.02 31.74 31.93 78,212 +0.13(+0.41%)
Dec 12, 2006 31.64 32.02 31.58 31.80 211,961 +0.04(+0.13%)
Dec 11, 2006 31.59 31.85 31.52 31.76 197,869 +0.23(+0.73%)
Dec 08, 2006 31.36 31.61 30.99 31.53 201,641 +0.03(+0.10%)
Dec 07, 2006 31.96 31.96 31.31 31.50 184,479 -0.37(-1.16%)
Dec 06, 2006 31.59 32.06 31.30 31.87 153,960 +0.10(+0.31%)
Dec 05, 2006 32.59 32.59 31.54 31.77 216,827 -0.53(-1.64%)
Dec 04, 2006 31.89 32.72 31.84 32.30 253,820 +0.40(+1.25%)
Dec 01, 2006 32.21 32.56 31.46 31.90 356,373 -0.41(-1.27%)
Nov 30, 2006 32.36 32.73 32.30 32.31 103,900 -0.16(-0.49%)
Nov 29, 2006 32.64 33.00 32.33 32.47 121,999 +0.08(+0.25%)
Nov 28, 2006 32.68 32.91 32.07 32.39 147,600 -0.29(-0.89%)
Nov 27, 2006 33.55 33.68 32.67 32.68 199,079 -1.05(-3.11%)
Nov 24, 2006 33.56 33.85 33.33 33.73 22,403 -0.04(-0.12%)
Nov 22, 2006 33.68 33.86 33.42 33.77 120,450 +0.05(+0.15%)
Nov 21, 2006 33.27 33.72 33.27 33.72 114,963 +0.38(+1.14%)
Nov 20, 2006 33.46 33.79 32.86 33.34 149,857 +0.07(+0.21%)
Nov 17, 2006 34.18 34.18 33.11 33.27 189,978 -0.94(-2.75%)
Nov 16, 2006 34.17 34.25 33.74 34.21 116,176 +0.12(+0.35%)
Nov 15, 2006 33.76 34.31 33.65 34.09 125,984 +0.31(+0.92%)
Nov 14, 2006 32.98 33.81 32.76 33.78 165,692 +0.73(+2.21%)
Nov 13, 2006 33.13 33.94 32.91 33.05 238,294 -0.23(-0.69%)
Nov 10, 2006 32.49 33.32 32.49 33.28 179,100 +0.68(+2.09%)
Nov 09, 2006 33.31 33.35 32.46 32.60 268,666 -0.60(-1.81%)
Nov 08, 2006 33.49 33.59 32.84 33.20 247,289 -0.40(-1.19%)
Nov 07, 2006 32.91 34.07 32.91 33.60 163,177 +0.60(+1.82%)
Nov 06, 2006 32.57 33.51 32.31 33.00 222,730 +0.45(+1.38%)
Nov 03, 2006 32.45 32.79 32.06 32.55 202,419 +0.19(+0.59%)
Nov 02, 2006 31.33 32.49 30.20 32.36 1,037,295 +0.13(+0.40%)
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.