Coherent Inc (NQ: COHR )

253.34 USD -2.64 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 26.15 26.39 25.10 25.13 123,086 -1.28(-4.85%)
Oct 29, 2009 26.12 26.41 25.88 26.41 102,535 +0.70(+2.72%)
Oct 28, 2009 26.29 26.58 25.67 25.71 120,354 -0.70(-2.65%)
Oct 27, 2009 26.02 26.61 25.92 26.41 113,006 +0.34(+1.30%)
Oct 26, 2009 25.62 26.35 25.45 26.07 127,779 +0.34(+1.32%)
Oct 23, 2009 25.72 26.15 25.22 25.73 92,365 +0.02(+0.08%)
Oct 22, 2009 25.80 25.92 25.43 25.71 105,190 -0.17(-0.66%)
Oct 21, 2009 26.34 26.99 25.79 25.88 71,051 -0.61(-2.30%)
Oct 20, 2009 26.61 26.97 26.42 26.49 50,822 -0.44(-1.63%)
Oct 19, 2009 26.36 27.00 26.24 26.93 85,396 +0.73(+2.79%)
Oct 16, 2009 26.11 26.42 26.00 26.20 86,526 +0.09(+0.34%)
Oct 15, 2009 25.73 26.13 25.23 26.11 69,909 +0.13(+0.50%)
Oct 14, 2009 25.04 26.08 24.77 25.98 108,953 +1.10(+4.42%)
Oct 13, 2009 25.08 25.15 24.61 24.88 54,632 -0.32(-1.27%)
Oct 12, 2009 25.44 25.65 24.95 25.20 86,472 +0.13(+0.52%)
Oct 09, 2009 24.06 25.07 24.06 25.07 144,294 +1.01(+4.20%)
Oct 08, 2009 23.98 24.50 23.87 24.06 57,454 +0.24(+1.01%)
Oct 07, 2009 23.62 23.86 23.53 23.82 42,261 +0.04(+0.17%)
Oct 06, 2009 23.39 23.98 23.26 23.78 45,350 +0.45(+1.93%)
Oct 05, 2009 23.14 23.38 22.97 23.33 91,070 +0.36(+1.57%)
Oct 02, 2009 23.00 23.24 22.97 22.97 99,645 -0.03(-0.13%)
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.