Coherent Inc (NQ: COHR )

259.79 USD +3.23 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 126.30 126.30 122.38 125.14 159,300 -1.48(-1.17%)
Oct 29, 2020 122.12 127.62 122.03 126.62 132,850 +4.11(+3.35%)
Oct 28, 2020 124.32 125.10 122.25 122.51 194,462 -3.87(-3.06%)
Oct 27, 2020 123.05 127.25 123.05 126.38 147,045 +3.07(+2.49%)
Oct 26, 2020 124.34 124.34 120.23 123.31 145,801 -2.64(-2.10%)
Oct 23, 2020 123.91 126.96 123.79 125.95 161,700 +2.55(+2.07%)
Oct 22, 2020 118.40 125.99 118.26 123.40 158,056 +5.10(+4.31%)
Oct 21, 2020 120.28 123.51 117.62 118.30 166,111 -2.02(-1.68%)
Oct 20, 2020 118.45 122.07 115.35 120.32 133,370 +2.59(+2.20%)
Oct 19, 2020 119.00 119.20 117.24 117.73 95,234 -0.19(-0.16%)
Oct 16, 2020 117.81 118.64 117.27 117.92 125,100 +0.35(+0.30%)
Oct 15, 2020 115.42 118.71 115.13 117.57 78,319 +0.25(+0.21%)
Oct 14, 2020 117.49 118.30 115.42 117.32 98,886 -0.53(-0.45%)
Oct 13, 2020 116.60 119.57 115.06 117.85 140,798 +1.11(+0.95%)
Oct 12, 2020 117.86 118.81 115.09 116.74 78,784 -0.49(-0.42%)
Oct 09, 2020 114.99 118.35 113.74 117.23 146,900 +3.50(+3.08%)
Oct 08, 2020 112.33 113.76 111.61 113.73 89,301 +1.95(+1.74%)
Oct 07, 2020 113.05 114.42 111.74 111.78 119,490 +0.21(+0.19%)
Oct 06, 2020 111.74 114.38 111.26 111.57 172,631 +0.32(+0.29%)
Oct 05, 2020 111.30 111.86 110.13 111.25 105,357 +1.25(+1.14%)
Oct 02, 2020 111.02 112.81 107.90 110.00 132,000 -2.97(-2.63%)
Oct 01, 2020 111.18 113.81 111.18 112.97 164,251 +2.04(+1.84%)
Sep 30, 2020 111.15 112.47 110.41 110.93 182,043 +0.25(+0.23%)
Sep 29, 2020 109.68 111.49 109.40 110.68 136,939 +0.86(+0.78%)
Sep 28, 2020 109.89 110.98 108.87 109.82 179,467 +2.17(+2.02%)
Sep 25, 2020 105.37 107.82 105.01 107.65 147,000 +1.38(+1.30%)
Sep 24, 2020 104.08 107.00 103.00 106.27 80,436 +1.46(+1.39%)
Sep 23, 2020 105.65 108.13 104.46 104.81 121,617 -1.51(-1.42%)
Sep 22, 2020 105.96 106.63 103.10 106.32 110,803 +0.60(+0.57%)
Sep 21, 2020 106.15 107.03 103.87 105.72 214,226 -2.98(-2.74%)
Sep 18, 2020 110.36 113.10 107.04 108.70 279,300 -1.04(-0.95%)
Sep 17, 2020 106.51 110.04 106.00 109.74 220,822 +1.47(+1.36%)
Sep 16, 2020 110.99 112.30 108.11 108.27 158,182 -2.22(-2.01%)
Sep 15, 2020 110.41 111.57 109.91 110.49 89,117 +1.30(+1.19%)
Sep 14, 2020 109.22 111.87 108.44 109.19 141,666 +1.23(+1.14%)
Sep 11, 2020 108.64 109.25 106.20 107.96 96,400 +0.76(+0.71%)
Sep 10, 2020 110.48 112.38 106.73 107.20 157,108 -2.30(-2.10%)
Sep 09, 2020 109.66 111.10 107.10 109.50 225,688 +1.81(+1.68%)
Sep 08, 2020 108.43 110.88 107.30 107.69 180,011 -3.80(-3.41%)
Sep 04, 2020 112.59 112.98 108.81 111.49 152,900 -0.53(-0.47%)
Sep 03, 2020 116.46 116.46 110.07 112.02 175,757 -5.45(-4.64%)
Sep 02, 2020 111.88 118.64 111.00 117.47 246,503 +6.92(+6.26%)
Sep 01, 2020 112.59 112.59 109.27 110.55 189,928 -2.11(-1.87%)
Aug 31, 2020 112.50 114.84 112.09 112.66 169,475 +0.46(+0.41%)
Aug 28, 2020 111.12 114.16 110.64 112.20 182,200 +1.11(+1.00%)
Aug 27, 2020 113.90 114.02 110.13 111.09 123,549 -1.98(-1.75%)
Aug 26, 2020 110.57 114.08 110.29 113.07 305,555 +2.79(+2.53%)
Aug 25, 2020 111.17 112.07 109.29 110.28 236,316 -0.61(-0.55%)
Aug 24, 2020 112.56 113.26 110.43 110.89 172,193 -0.49(-0.44%)
Aug 21, 2020 113.15 114.81 110.90 111.38 135,100 -2.90(-2.54%)
Aug 20, 2020 116.31 116.58 113.92 114.28 126,838 -3.12(-2.66%)
Aug 19, 2020 119.22 120.08 116.59 117.40 118,172 -1.61(-1.35%)
Aug 18, 2020 122.60 123.69 118.64 119.01 160,150 -3.34(-2.73%)
Aug 17, 2020 122.43 123.65 120.49 122.35 241,402 +0.33(+0.27%)
Aug 14, 2020 123.51 123.55 121.15 122.02 122,900 -1.88(-1.52%)
Aug 13, 2020 125.68 126.70 123.49 123.90 167,765 -1.98(-1.57%)
Aug 12, 2020 126.00 126.79 124.76 125.88 105,422 +0.90(+0.72%)
Aug 11, 2020 125.49 128.56 124.60 124.98 150,090 +0.06(+0.05%)
Aug 10, 2020 128.01 128.05 124.71 124.92 117,915 -3.05(-2.38%)
Aug 07, 2020 126.73 129.89 126.15 127.97 176,300 +0.78(+0.61%)
Aug 06, 2020 128.70 129.55 125.15 127.19 222,401 -1.99(-1.54%)
Aug 05, 2020 148.58 149.03 128.50 129.18 595,808 -15.29(-10.58%)
Aug 04, 2020 144.18 146.03 139.90 144.47 134,573 -0.86(-0.59%)
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.