Coherent Inc (NQ: COHR )

250.83 USD -2.44 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 28.75 30.10 28.73 29.61 189,254 +0.98(+3.42%)
Oct 28, 2005 27.65 28.63 27.32 28.63 126,499 +1.12(+4.07%)
Oct 27, 2005 27.50 27.93 27.20 27.51 161,502 -0.25(-0.90%)
Oct 26, 2005 28.01 28.61 27.14 27.76 182,596 -0.32(-1.14%)
Oct 25, 2005 28.68 29.07 28.01 28.08 256,178 -0.88(-3.04%)
Oct 24, 2005 28.44 28.99 28.25 28.96 137,970 +0.66(+2.33%)
Oct 21, 2005 29.07 29.83 28.07 28.30 172,317 -0.92(-3.15%)
Oct 20, 2005 28.90 29.77 28.90 29.22 117,680 +0.17(+0.59%)
Oct 19, 2005 27.76 29.14 27.35 29.05 222,924 +1.15(+4.12%)
Oct 18, 2005 28.38 29.30 27.90 27.90 161,917 -0.69(-2.41%)
Oct 17, 2005 28.97 29.63 28.07 28.59 153,164 -0.45(-1.55%)
Oct 14, 2005 29.81 29.90 28.79 29.04 118,995 -0.31(-1.06%)
Oct 13, 2005 27.60 30.33 27.35 29.35 251,091 +1.56(+5.61%)
Oct 12, 2005 28.05 28.56 27.65 27.79 99,717 -0.40(-1.42%)
Oct 11, 2005 29.82 29.82 28.03 28.19 325,619 -1.50(-5.05%)
Oct 10, 2005 29.30 29.87 29.12 29.69 168,132 +0.26(+0.88%)
Oct 07, 2005 29.08 29.59 28.98 29.43 84,390 +0.38(+1.31%)
Oct 06, 2005 29.59 29.59 28.55 29.05 109,869 +0.04(+0.14%)
Oct 05, 2005 29.50 29.97 29.00 29.01 82,045 -0.50(-1.69%)
Oct 04, 2005 29.40 29.89 29.16 29.51 146,537 +0.11(+0.37%)
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.