Coherent Inc (NQ: COHR )

264.03 +0.64 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 55.68 56.00 55.26 55.87 96,853 +0.39(+0.70%)
Jan 30, 2012 55.57 56.43 54.60 55.48 100,197 -0.91(-1.61%)
Jan 27, 2012 56.93 57.19 56.19 56.39 97,011 -1.25(-2.17%)
Jan 26, 2012 56.33 59.81 55.97 57.64 202,798 +0.69(+1.21%)
Jan 25, 2012 57.89 57.89 56.34 56.95 169,761 -0.73(-1.27%)
Jan 24, 2012 57.39 58.08 56.94 57.68 110,550 -0.32(-0.55%)
Jan 23, 2012 59.37 59.60 57.96 58.00 126,321 -1.59(-2.67%)
Jan 20, 2012 59.37 59.86 58.83 59.59 73,108 -0.11(-0.18%)
Jan 19, 2012 58.32 59.80 57.71 59.70 86,529 +1.70(+2.93%)
Jan 18, 2012 56.62 58.00 56.40 58.00 42,823 +1.48(+2.62%)
Jan 17, 2012 56.70 57.18 56.41 56.52 50,398 +0.20(+0.36%)
Jan 13, 2012 56.01 56.65 56.01 56.32 41,936 -0.54(-0.95%)
Jan 12, 2012 56.64 57.31 56.24 56.86 49,362 +0.25(+0.44%)
Jan 11, 2012 54.35 56.89 54.21 56.61 153,452 +2.18(+4.01%)
Jan 10, 2012 53.11 54.50 53.11 54.43 95,725 +1.96(+3.74%)
Jan 09, 2012 52.57 52.78 51.72 52.47 89,420 +0.18(+0.34%)
Jan 06, 2012 52.64 53.06 52.16 52.29 83,193 -0.50(-0.95%)
Jan 05, 2012 52.54 53.20 50.77 52.79 120,635 -0.04(-0.08%)
Jan 04, 2012 53.15 54.88 52.60 52.83 36,347 +0.56(+1.07%)
Dec 30, 2011 53.29 53.58 52.22 52.27 78,907 -1.11(-2.08%)
Dec 29, 2011 52.61 53.86 52.11 53.38 46,384 +0.81(+1.54%)
Dec 28, 2011 54.28 54.84 52.48 52.57 40,761 -1.93(-3.54%)
Dec 27, 2011 52.89 54.82 52.56 54.50 85,883 +1.23(+2.31%)
Dec 23, 2011 52.96 53.40 52.69 53.27 15,323 +1.04(+1.99%)
Dec 21, 2011 52.28 52.46 50.45 52.23 60,418 -0.06(-0.11%)
Dec 20, 2011 51.32 52.53 51.32 52.29 127,716 +2.28(+4.56%)
Dec 19, 2011 51.91 52.05 49.97 50.01 66,150 -1.54(-2.99%)
Dec 16, 2011 51.50 52.11 50.75 51.55 372,615 -0.18(-0.35%)
Dec 15, 2011 52.06 52.46 50.87 51.73 94,044 +0.66(+1.29%)
Dec 14, 2011 52.95 52.95 50.91 51.07 146,803 -1.88(-3.55%)
Dec 13, 2011 53.74 54.19 52.50 52.95 115,759 -0.50(-0.94%)
Dec 12, 2011 53.39 53.51 52.49 53.45 157,540 -0.57(-1.06%)
Dec 09, 2011 52.71 54.34 51.98 54.02 97,948 +1.31(+2.49%)
Dec 08, 2011 51.16 52.97 51.16 52.71 235,034 +0.15(+0.29%)
Dec 07, 2011 51.99 53.34 51.43 52.56 122,058 +0.80(+1.55%)
Dec 06, 2011 51.66 52.69 51.30 51.76 60,108 +0.08(+0.15%)
Dec 05, 2011 51.85 52.92 51.20 51.68 115,937 +0.98(+1.93%)
Dec 02, 2011 51.49 51.99 50.45 50.70 40,230 -0.02(-0.04%)
Dec 01, 2011 50.43 51.64 50.43 50.72 87,567 -0.08(-0.16%)
Nov 30, 2011 49.76 50.82 49.00 50.80 209,114 +3.36(+7.08%)
Nov 29, 2011 48.15 48.15 47.13 47.44 105,303 -0.86(-1.78%)
Nov 28, 2011 47.42 48.30 47.28 48.30 100,483 +2.66(+5.83%)
Nov 25, 2011 45.87 46.70 45.64 45.64 47,971 -0.47(-1.02%)
Nov 23, 2011 47.35 47.94 46.07 46.11 76,339 -1.83(-3.82%)
Nov 22, 2011 47.76 48.41 47.24 47.94 84,545 -0.03(-0.06%)
Nov 21, 2011 48.12 48.69 47.78 47.97 89,901 -1.69(-3.40%)
Nov 18, 2011 49.74 50.20 49.15 49.66 53,117 -0.09(-0.18%)
Nov 17, 2011 50.31 51.17 49.42 49.75 52,609 -1.24(-2.43%)
Nov 16, 2011 51.73 52.73 50.87 50.99 54,909 -1.59(-3.02%)
Nov 15, 2011 50.77 52.90 50.49 52.58 57,412 +1.37(+2.68%)
Nov 14, 2011 51.99 52.41 50.87 51.21 45,088 -1.16(-2.22%)
Nov 11, 2011 50.91 52.47 50.91 52.37 51,393 +2.10(+4.18%)
Nov 10, 2011 51.02 51.02 49.45 50.27 53,300 +0.22(+0.44%)
Nov 09, 2011 51.80 52.47 49.89 50.05 105,205 -3.41(-6.38%)
Nov 08, 2011 53.00 53.60 51.80 53.46 91,985 +0.68(+1.29%)
Nov 07, 2011 52.63 52.93 50.77 52.78 113,164 -0.52(-0.98%)
Nov 04, 2011 52.99 53.48 51.83 53.30 55,825 -0.56(-1.04%)
Nov 03, 2011 51.68 54.20 49.96 53.86 220,390 +4.21(+8.48%)
Nov 02, 2011 48.96 49.80 48.21 49.65 129,060 +1.21(+2.50%)
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.