Coherent Inc (NQ: COHR )

258.30 USD -2.94 (-1.13%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 154.74 154.74 150.47 150.86 92,900 -4.83(-3.10%)
Nov 27, 2019 152.85 155.82 151.95 155.69 216,900 +2.54(+1.66%)
Nov 26, 2019 154.70 154.73 152.53 153.15 159,433 -1.76(-1.14%)
Nov 25, 2019 151.24 155.87 150.10 154.91 145,905 +4.05(+2.68%)
Nov 22, 2019 150.41 151.35 148.62 150.86 152,200 +1.11(+0.74%)
Nov 21, 2019 153.61 153.61 148.61 149.75 308,135 -4.44(-2.88%)
Nov 20, 2019 151.04 155.72 151.00 154.19 283,631 +2.41(+1.59%)
Nov 19, 2019 155.73 155.79 148.76 151.78 265,748 -2.41(-1.56%)
Nov 18, 2019 154.81 155.85 151.80 154.19 233,372 -1.65(-1.06%)
Nov 15, 2019 154.39 156.90 153.97 155.84 153,400 +2.61(+1.70%)
Nov 14, 2019 152.86 154.09 152.51 153.23 143,018 -0.58(-0.38%)
Nov 13, 2019 154.71 155.99 151.76 153.81 178,992 -2.30(-1.47%)
Nov 12, 2019 156.66 158.83 154.85 156.11 283,107 -0.22(-0.14%)
Nov 11, 2019 157.58 158.90 156.21 156.33 370,325 -3.89(-2.43%)
Nov 08, 2019 165.72 166.00 156.76 160.22 368,500 -6.79(-4.07%)
Nov 07, 2019 162.90 169.35 162.90 167.01 388,077 +3.50(+2.14%)
Nov 06, 2019 162.60 169.28 158.36 163.51 449,332 -1.01(-0.61%)
Nov 05, 2019 160.50 166.39 159.05 164.52 414,074 +5.19(+3.26%)
Nov 04, 2019 158.64 163.85 157.02 159.33 465,259 +1.86(+1.18%)
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.