Coherent Inc (NQ: COHR )

265.62 USD +0.95 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 18.49 18.54 17.98 18.09 159,750 -0.22(-1.20%)
Jan 29, 2009 18.55 18.75 18.15 18.31 56,452 -0.50(-2.66%)
Jan 28, 2009 18.46 19.01 18.46 18.81 103,930 +0.57(+3.12%)
Jan 27, 2009 18.49 18.71 18.07 18.24 108,915 -0.14(-0.76%)
Jan 26, 2009 18.28 18.90 18.26 18.38 88,816 +0.07(+0.38%)
Jan 23, 2009 18.14 18.79 18.08 18.31 106,849 -0.26(-1.40%)
Jan 22, 2009 19.20 19.34 18.43 18.57 72,663 -0.93(-4.77%)
Jan 21, 2009 19.12 19.61 18.96 19.50 130,024 +0.43(+2.25%)
Jan 20, 2009 20.07 20.21 19.05 19.07 76,993 -1.20(-5.92%)
Jan 16, 2009 20.32 20.43 19.75 20.27 58,085 +0.07(+0.35%)
Jan 15, 2009 20.28 20.36 19.63 20.20 155,044 -0.04(-0.20%)
Jan 14, 2009 21.56 21.65 20.14 20.24 147,950 -1.66(-7.58%)
Jan 13, 2009 21.66 22.06 21.46 21.90 65,499 +0.08(+0.37%)
Jan 12, 2009 21.87 22.25 21.62 21.82 87,351 -0.15(-0.68%)
Jan 09, 2009 22.20 22.20 21.65 21.97 146,044 -0.23(-1.04%)
Jan 08, 2009 22.06 22.28 21.93 22.20 68,319 +0.00(+0.00%)
Jan 07, 2009 22.13 22.32 21.85 22.20 127,767 -0.10(-0.45%)
Jan 06, 2009 21.83 22.70 21.46 22.30 139,625 +0.60(+2.76%)
Jan 05, 2009 22.04 22.08 21.28 21.70 108,535 -0.16(-0.73%)
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.