Coherent Inc (NQ: COHR )

250.31 USD -0.24 (-0.10%)
Streaming Delayed Price Updated: 3:38 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 31.78 31.94 31.54 31.57 140,082 -0.16(-0.50%)
Dec 28, 2006 31.78 32.13 31.64 31.73 94,865 -0.02(-0.06%)
Dec 27, 2006 31.29 31.94 31.29 31.75 201,778 +0.43(+1.37%)
Dec 26, 2006 30.59 31.36 30.59 31.32 116,821 +0.71(+2.32%)
Dec 22, 2006 30.98 31.04 30.55 30.61 90,795 -0.41(-1.32%)
Dec 21, 2006 31.26 31.30 30.71 31.02 149,805 -0.15(-0.48%)
Dec 20, 2006 31.43 31.65 31.08 31.17 99,213 -0.08(-0.26%)
Dec 19, 2006 31.14 31.45 30.98 31.25 109,915 +0.08(+0.26%)
Dec 18, 2006 31.87 32.14 31.10 31.17 150,830 -0.74(-2.32%)
Dec 15, 2006 31.82 32.17 31.82 31.91 233,797 +0.08(+0.25%)
Dec 14, 2006 31.85 32.25 31.80 31.83 234,037 -0.10(-0.31%)
Dec 13, 2006 32.02 32.02 31.74 31.93 78,212 +0.13(+0.41%)
Dec 12, 2006 31.64 32.02 31.58 31.80 211,961 +0.04(+0.13%)
Dec 11, 2006 31.59 31.85 31.52 31.76 197,869 +0.23(+0.73%)
Dec 08, 2006 31.36 31.61 30.99 31.53 201,641 +0.03(+0.10%)
Dec 07, 2006 31.96 31.96 31.31 31.50 184,479 -0.37(-1.16%)
Dec 06, 2006 31.59 32.06 31.30 31.87 153,960 +0.10(+0.31%)
Dec 05, 2006 32.59 32.59 31.54 31.77 216,827 -0.53(-1.64%)
Dec 04, 2006 31.89 32.72 31.84 32.30 253,820 +0.40(+1.25%)
Dec 01, 2006 32.21 32.56 31.46 31.90 356,373 -0.41(-1.27%)
Nov 30, 2006 32.36 32.73 32.30 32.31 103,900 -0.16(-0.49%)
Nov 29, 2006 32.64 33.00 32.33 32.47 121,999 +0.08(+0.25%)
Nov 28, 2006 32.68 32.91 32.07 32.39 147,600 -0.29(-0.89%)
Nov 27, 2006 33.55 33.68 32.67 32.68 199,079 -1.05(-3.11%)
Nov 24, 2006 33.56 33.85 33.33 33.73 22,403 -0.04(-0.12%)
Nov 22, 2006 33.68 33.86 33.42 33.77 120,450 +0.05(+0.15%)
Nov 21, 2006 33.27 33.72 33.27 33.72 114,963 +0.38(+1.14%)
Nov 20, 2006 33.46 33.79 32.86 33.34 149,857 +0.07(+0.21%)
Nov 17, 2006 34.18 34.18 33.11 33.27 189,978 -0.94(-2.75%)
Nov 16, 2006 34.17 34.25 33.74 34.21 116,176 +0.12(+0.35%)
Nov 15, 2006 33.76 34.31 33.65 34.09 125,984 +0.31(+0.92%)
Nov 14, 2006 32.98 33.81 32.76 33.78 165,692 +0.73(+2.21%)
Nov 13, 2006 33.13 33.94 32.91 33.05 238,294 -0.23(-0.69%)
Nov 10, 2006 32.49 33.32 32.49 33.28 179,100 +0.68(+2.09%)
Nov 09, 2006 33.31 33.35 32.46 32.60 268,666 -0.60(-1.81%)
Nov 08, 2006 33.49 33.59 32.84 33.20 247,289 -0.40(-1.19%)
Nov 07, 2006 32.91 34.07 32.91 33.60 163,177 +0.60(+1.82%)
Nov 06, 2006 32.57 33.51 32.31 33.00 222,730 +0.45(+1.38%)
Nov 03, 2006 32.45 32.79 32.06 32.55 202,419 +0.19(+0.59%)
Nov 02, 2006 31.33 32.49 30.20 32.36 1,037,295 +0.13(+0.40%)
Nov 01, 2006 32.05 33.07 32.05 32.23 242,849 +0.00(+0.00%)
Oct 31, 2006 33.90 33.90 31.70 32.23 609,502 -1.71(-5.04%)
Oct 30, 2006 33.76 34.01 33.50 33.94 183,150 -0.09(-0.26%)
Oct 27, 2006 33.73 34.18 33.48 34.03 244,468 +0.33(+0.98%)
Oct 26, 2006 34.53 34.53 32.68 33.70 570,509 -1.99(-5.58%)
Oct 25, 2006 36.00 36.39 35.21 35.69 135,420 -0.15(-0.42%)
Oct 24, 2006 35.98 35.98 35.35 35.84 65,728 -0.12(-0.33%)
Oct 23, 2006 35.88 36.37 35.66 35.96 66,441 +0.00(+0.00%)
Oct 20, 2006 36.40 36.40 35.76 35.96 127,292 -0.21(-0.58%)
Oct 19, 2006 35.99 36.78 35.97 36.17 126,553 +0.00(+0.00%)
Oct 18, 2006 36.18 36.68 35.98 36.17 81,709 -0.18(-0.50%)
Oct 17, 2006 36.39 36.60 36.05 36.35 124,689 -0.41(-1.12%)
Oct 16, 2006 36.70 36.89 36.31 36.76 103,680 +0.18(+0.49%)
Oct 13, 2006 36.48 36.95 36.24 36.58 95,522 +0.14(+0.38%)
Oct 12, 2006 35.62 36.44 35.55 36.44 113,379 +0.77(+2.16%)
Oct 11, 2006 35.07 35.96 34.86 35.67 351,999 +0.51(+1.45%)
Oct 10, 2006 35.84 35.84 35.07 35.16 175,537 -0.72(-2.01%)
Oct 09, 2006 35.39 35.89 35.24 35.88 105,038 +0.55(+1.56%)
Oct 06, 2006 35.21 35.70 34.89 35.33 85,028 -0.14(-0.39%)
Oct 05, 2006 34.73 35.60 34.70 35.47 145,604 +0.62(+1.78%)
Oct 04, 2006 34.02 34.85 34.00 34.85 124,563 +0.69(+2.02%)
Oct 03, 2006 34.50 34.80 34.01 34.16 197,353 -0.56(-1.61%)
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.