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 31, 2012 46.32 46.74 44.95 45.65 289,486 -1.05(-2.25%)
Oct 26, 2012 46.42 46.70 46.70 46.70 2,812,900 +0.48(+1.04%)
Oct 25, 2012 46.20 46.62 45.90 46.22 346,269 +0.23(+0.50%)
Oct 24, 2012 47.15 47.15 45.99 45.99 277,141 -0.56(-1.20%)
Oct 23, 2012 46.39 47.72 46.31 46.55 588,797 +1.75(+3.91%)
Oct 19, 2012 45.97 45.97 44.53 44.80 75,915 -1.31(-2.84%)
Oct 18, 2012 47.25 47.25 45.91 46.11 88,805 -1.06(-2.25%)
Oct 17, 2012 45.67 47.27 45.65 47.17 48,430 +1.67(+3.67%)
Oct 16, 2012 45.33 45.51 44.98 45.50 85,848 +0.63(+1.40%)
Oct 15, 2012 45.21 45.21 44.58 44.87 60,536 -0.27(-0.60%)
Oct 12, 2012 45.48 45.65 44.84 45.14 65,021 -0.35(-0.77%)
Oct 11, 2012 45.99 45.99 45.10 45.49 55,552 +0.04(+0.09%)
Oct 10, 2012 46.43 46.43 45.29 45.45 54,506 -0.79(-1.71%)
Oct 09, 2012 47.59 47.59 46.16 46.24 97,932 -1.26(-2.65%)
Oct 08, 2012 45.92 48.20 45.92 47.50 121,022 +1.23(+2.66%)
Oct 05, 2012 46.06 46.72 45.62 46.27 74,666 +0.59(+1.29%)
Oct 04, 2012 45.68 45.83 44.86 45.68 63,103 +0.29(+0.64%)
Oct 03, 2012 46.93 46.93 45.03 45.39 86,521 -1.36(-2.91%)
Oct 02, 2012 46.45 47.14 45.73 46.75 112,533 +0.71(+1.54%)
Oct 01, 2012 46.11 46.25 45.53 46.04 70,714 +0.18(+0.39%)
Sep 28, 2012 46.44 46.60 45.86 45.86 38,629 -0.89(-1.90%)
Sep 27, 2012 47.03 47.18 46.46 46.75 62,789 +0.12(+0.26%)
Sep 26, 2012 48.02 48.02 46.36 46.63 59,899 -1.32(-2.75%)
Sep 25, 2012 49.38 49.50 47.88 47.95 180,168 -1.18(-2.40%)
Sep 24, 2012 48.85 49.56 48.80 49.13 65,758 -0.07(-0.14%)
Sep 21, 2012 49.12 49.65 48.57 49.20 168,384 +1.02(+2.12%)
Sep 20, 2012 49.45 49.99 47.18 48.18 128,863 -1.84(-3.68%)
Sep 19, 2012 50.12 50.25 49.74 50.02 49,465 -0.10(-0.20%)
Sep 18, 2012 49.86 50.20 49.79 50.12 61,740 +0.02(+0.05%)
Sep 17, 2012 50.05 50.18 49.79 50.10 51,417 -0.36(-0.72%)
Sep 14, 2012 50.00 50.60 49.42 50.46 187,475 +0.82(+1.65%)
Sep 13, 2012 49.39 49.88 48.89 49.64 66,881 +0.48(+0.98%)
Sep 12, 2012 48.89 49.50 48.89 49.16 44,814 +0.25(+0.51%)
Sep 11, 2012 48.98 49.50 48.47 48.91 34,721 -0.14(-0.29%)
Sep 10, 2012 49.10 49.25 48.83 49.05 28,921 +0.26(+0.53%)
Sep 07, 2012 48.58 49.42 48.44 48.79 42,959 +0.55(+1.14%)
Sep 06, 2012 47.54 48.73 47.30 48.24 85,452 +0.90(+1.90%)
Sep 05, 2012 47.85 47.97 47.33 47.34 54,146 -0.31(-0.65%)
Sep 04, 2012 47.17 47.90 46.11 47.65 32,970 +0.56(+1.19%)
Aug 31, 2012 46.93 47.50 46.26 47.09 55,920 +0.68(+1.47%)
Aug 30, 2012 47.10 47.10 46.12 46.41 34,202 -1.19(-2.50%)
Aug 29, 2012 48.32 48.37 47.44 47.60 43,154 -0.97(-2.00%)
Aug 27, 2012 48.70 48.91 48.15 48.57 41,894 +0.01(+0.02%)
Aug 24, 2012 47.84 48.62 47.84 48.56 97,607 +0.42(+0.86%)
Aug 23, 2012 48.39 48.50 47.66 48.15 23,732 -0.35(-0.73%)
Aug 22, 2012 48.43 48.81 47.78 48.50 21,566 -0.36(-0.74%)
Aug 21, 2012 49.53 49.99 48.64 48.86 45,155 -0.41(-0.83%)
Aug 20, 2012 49.02 49.34 48.90 49.27 29,275 -0.08(-0.16%)
Aug 17, 2012 48.85 49.51 48.38 49.35 50,537 +0.58(+1.19%)
Aug 16, 2012 47.93 48.86 47.44 48.77 47,006 +0.84(+1.75%)
Aug 15, 2012 46.42 48.10 46.42 47.93 77,570 +1.24(+2.66%)
Aug 14, 2012 47.83 47.87 46.51 46.69 70,209 -0.91(-1.91%)
Aug 13, 2012 47.45 47.83 46.60 47.60 39,748 -0.14(-0.29%)
Aug 10, 2012 48.04 48.12 47.52 47.74 45,586 -0.41(-0.85%)
Aug 09, 2012 48.68 48.92 47.79 48.15 44,587 -0.75(-1.53%)
Aug 08, 2012 49.06 49.26 48.80 48.90 60,820 -0.59(-1.20%)
Aug 07, 2012 49.51 49.90 49.40 49.49 50,447 +0.53(+1.09%)
Aug 06, 2012 49.04 49.95 48.86 48.96 39,695 -0.14(-0.29%)
Aug 03, 2012 47.95 49.61 47.87 49.10 77,770 +2.21(+4.71%)
Aug 02, 2012 47.54 48.48 46.76 46.89 67,446 -0.76(-1.59%)
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.