Coherent Inc (NQ: COHR )

239.47 USD +8.30 (+3.59%)
Streaming Delayed Price Updated: 1:18 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 148.45 151.01 146.40 148.92 403,912 +1.94(+1.32%)
Oct 30, 2019 146.96 148.81 145.54 146.98 251,581 -0.28(-0.19%)
Oct 29, 2019 153.40 153.50 145.67 147.26 292,339 -7.61(-4.91%)
Oct 28, 2019 153.07 155.61 152.02 154.87 379,577 +3.62(+2.39%)
Oct 25, 2019 148.96 152.20 148.81 151.25 183,600 +2.13(+1.43%)
Oct 24, 2019 149.08 151.50 147.93 149.12 322,012 +1.59(+1.08%)
Oct 23, 2019 151.54 151.70 147.37 147.53 358,479 -4.81(-3.16%)
Oct 22, 2019 156.21 156.21 151.31 152.34 184,507 -3.98(-2.55%)
Oct 21, 2019 160.35 161.36 156.15 156.32 178,814 -2.42(-1.52%)
Oct 18, 2019 157.39 161.55 157.31 158.74 263,400 +1.36(+0.86%)
Oct 17, 2019 152.21 157.64 150.51 157.38 242,999 +6.63(+4.40%)
Oct 16, 2019 152.82 153.64 149.61 150.75 325,269 -2.12(-1.39%)
Oct 15, 2019 153.05 154.95 151.31 152.87 339,164 +1.00(+0.66%)
Oct 14, 2019 155.85 156.50 151.08 151.87 278,460 -5.21(-3.32%)
Oct 11, 2019 156.38 159.51 155.37 157.08 352,900 +3.48(+2.27%)
Oct 10, 2019 155.10 159.98 153.35 153.60 380,384 -1.26(-0.81%)
Oct 09, 2019 153.19 155.89 151.91 154.86 187,864 +4.00(+2.65%)
Oct 08, 2019 151.79 154.10 150.47 150.86 262,097 -2.45(-1.60%)
Oct 07, 2019 150.93 154.98 149.68 153.31 213,099 +0.86(+0.56%)
Oct 04, 2019 151.59 153.86 150.50 152.45 245,700 +1.04(+0.69%)
Oct 03, 2019 146.24 151.67 145.65 151.41 406,728 +4.84(+3.30%)
Oct 02, 2019 146.37 148.20 144.44 146.57 315,711 -2.18(-1.47%)
Oct 01, 2019 155.07 158.18 148.57 148.75 201,015 -4.97(-3.23%)
Sep 30, 2019 151.54 153.92 150.77 153.72 236,870 +2.18(+1.44%)
Sep 27, 2019 151.30 154.36 150.59 151.54 285,000 +0.33(+0.22%)
Sep 26, 2019 151.44 152.21 149.51 151.21 181,833 -0.35(-0.23%)
Sep 25, 2019 147.64 152.50 145.98 151.56 307,447 +3.89(+2.63%)
Sep 24, 2019 155.23 155.23 147.02 147.67 288,192 -5.88(-3.83%)
Sep 23, 2019 150.22 155.45 149.86 153.55 306,067 +2.14(+1.41%)
Sep 20, 2019 155.28 156.48 150.20 151.41 474,600 -3.83(-2.47%)
Sep 19, 2019 159.32 160.61 154.75 155.24 306,612 -3.72(-2.34%)
Sep 18, 2019 160.26 163.97 155.78 158.96 263,179 -1.30(-0.81%)
Sep 17, 2019 161.51 161.51 156.34 160.26 299,837 -0.22(-0.14%)
Sep 16, 2019 163.02 163.87 159.65 160.48 289,005 -5.36(-3.23%)
Sep 13, 2019 166.81 166.99 163.09 165.84 237,000 -0.01(-0.01%)
Sep 12, 2019 170.61 171.39 162.68 165.85 540,059 -3.89(-2.29%)
Sep 11, 2019 166.15 173.92 162.99 169.74 521,337 +4.88(+2.96%)
Sep 10, 2019 166.02 166.96 160.23 164.86 327,822 -2.23(-1.33%)
Sep 09, 2019 163.90 167.90 163.04 167.09 589,811 +4.09(+2.51%)
Sep 06, 2019 157.30 163.98 155.71 163.00 443,700 +7.11(+4.56%)
Sep 05, 2019 148.72 159.68 148.72 155.89 508,651 +9.39(+6.41%)
Sep 04, 2019 142.85 146.90 142.79 146.50 116,295 +6.20(+4.42%)
Sep 03, 2019 142.76 143.25 138.80 140.30 246,697 -4.66(-3.21%)
Aug 30, 2019 144.55 146.47 143.65 144.96 198,900 +1.77(+1.24%)
Aug 29, 2019 141.05 144.20 141.05 143.19 158,341 +4.82(+3.48%)
Aug 28, 2019 138.38 139.41 136.17 138.37 221,228 -0.80(-0.57%)
Aug 27, 2019 143.98 143.98 138.83 139.17 198,957 -2.69(-1.90%)
Aug 26, 2019 144.53 144.95 139.23 141.86 217,606 +0.66(+0.47%)
Aug 23, 2019 146.19 147.75 139.96 141.20 290,900 -7.03(-4.74%)
Aug 22, 2019 151.95 152.57 147.97 148.23 203,221 -2.60(-1.72%)
Aug 21, 2019 154.81 154.81 150.21 150.83 193,587 -0.90(-0.59%)
Aug 20, 2019 153.09 155.77 151.21 151.73 355,685 -2.30(-1.49%)
Aug 19, 2019 148.40 156.54 148.24 154.03 564,196 +7.52(+5.13%)
Aug 16, 2019 138.46 147.00 138.46 146.51 361,900 +9.43(+6.88%)
Aug 15, 2019 137.99 138.84 135.60 137.08 324,670 +0.22(+0.16%)
Aug 14, 2019 138.80 139.90 135.88 136.86 439,693 -6.32(-4.41%)
Aug 13, 2019 136.04 143.88 135.01 143.18 316,880 +7.36(+5.42%)
Aug 12, 2019 135.36 138.13 134.00 135.82 301,232 -1.30(-0.95%)
Aug 09, 2019 135.13 138.42 133.24 137.12 328,600 +0.56(+0.41%)
Aug 08, 2019 129.27 136.64 129.27 136.56 358,440 +8.88(+6.95%)
Aug 07, 2019 125.08 128.80 124.01 127.68 253,077 -0.10(-0.08%)
Aug 06, 2019 127.15 128.85 124.79 127.78 355,266 +2.65(+2.12%)
Aug 05, 2019 128.46 128.46 124.38 125.13 544,565 -7.99(-6.00%)
Aug 02, 2019 137.34 139.88 132.21 133.12 445,100 -5.22(-3.77%)
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.