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 (%)
Feb 28, 2005 30.19 30.45 29.71 30.35 186,891 +0.17(+0.56%)
Feb 25, 2005 29.77 30.18 29.33 30.18 90,556 +0.37(+1.24%)
Feb 24, 2005 28.95 29.94 28.86 29.81 79,381 +0.76(+2.62%)
Feb 23, 2005 29.61 29.64 28.94 29.05 98,398 -0.28(-0.95%)
Feb 22, 2005 28.54 29.54 28.49 29.33 166,683 +0.51(+1.77%)
Feb 18, 2005 29.31 29.39 28.76 28.82 130,091 -0.28(-0.96%)
Feb 17, 2005 29.89 30.18 29.07 29.10 198,631 -1.04(-3.47%)
Feb 16, 2005 29.76 30.60 29.58 30.14 124,213 +0.19(+0.62%)
Feb 15, 2005 29.93 30.42 29.70 29.96 134,981 -0.23(-0.76%)
Feb 14, 2005 30.08 30.44 29.99 30.19 79,568 -0.15(-0.49%)
Feb 11, 2005 29.38 30.45 29.07 30.34 154,209 +0.70(+2.34%)
Feb 10, 2005 29.50 29.78 29.37 29.64 106,420 +0.02(+0.05%)
Feb 09, 2005 30.31 30.61 29.53 29.63 207,645 -0.89(-2.92%)
Feb 08, 2005 30.20 30.79 30.09 30.52 121,398 +0.32(+1.06%)
Feb 07, 2005 29.99 30.95 29.95 30.20 200,189 +0.05(+0.17%)
Feb 04, 2005 29.75 30.25 29.65 30.15 196,400 +0.40(+1.34%)
Feb 03, 2005 29.63 29.99 29.21 29.75 149,140 -0.29(-0.97%)
Feb 02, 2005 29.80 30.29 29.49 30.04 178,098 +0.14(+0.47%)
Feb 01, 2005 29.85 30.08 29.76 29.90 341,616 -0.10(-0.33%)
Jan 31, 2005 29.84 30.16 29.77 30.00 312,321 +0.29(+0.98%)
Jan 28, 2005 30.50 30.50 29.19 29.71 244,629 -0.27(-0.90%)
Jan 27, 2005 30.25 30.53 29.91 29.98 257,667 -0.27(-0.89%)
Jan 26, 2005 29.17 30.29 28.70 30.25 328,689 +1.04(+3.56%)
Jan 25, 2005 28.95 29.69 28.95 29.21 158,646 +0.27(+0.93%)
Jan 24, 2005 28.66 29.12 28.62 28.94 181,048 -0.09(-0.31%)
Jan 21, 2005 28.60 29.27 28.53 29.03 251,769 +0.32(+1.11%)
Jan 20, 2005 28.68 28.96 28.35 28.71 234,096 -0.09(-0.31%)
Jan 19, 2005 29.00 29.21 28.68 28.80 195,034 -0.40(-1.37%)
Jan 18, 2005 29.07 29.49 28.57 29.20 132,258 -0.28(-0.95%)
Jan 14, 2005 28.80 29.48 28.50 29.48 112,398 +1.05(+3.69%)
Jan 13, 2005 28.54 28.80 28.35 28.43 85,851 +0.02(+0.07%)
Jan 12, 2005 28.57 28.87 27.83 28.41 122,305 -0.19(-0.66%)
Jan 11, 2005 28.21 28.87 28.21 28.60 118,758 +0.06(+0.21%)
Jan 10, 2005 28.24 28.84 27.99 28.54 166,729 +0.10(+0.35%)
Jan 07, 2005 28.62 29.22 28.19 28.44 184,082 -0.20(-0.70%)
Jan 06, 2005 29.58 29.58 28.63 28.64 77,390 -0.45(-1.55%)
Jan 05, 2005 29.81 30.13 29.09 29.09 95,185 -0.75(-2.51%)
Jan 04, 2005 30.53 30.75 29.65 29.84 216,618 -0.38(-1.26%)
Jan 03, 2005 30.99 31.17 29.69 30.22 253,729 -0.22(-0.72%)
Dec 31, 2004 30.93 30.93 30.38 30.44 131,800 -0.22(-0.72%)
Dec 30, 2004 30.76 30.90 30.56 30.66 111,800 -0.10(-0.33%)
Dec 29, 2004 30.96 30.96 30.55 30.76 154,800 +0.04(+0.13%)
Dec 28, 2004 29.75 30.85 29.75 30.72 157,800 +0.86(+2.88%)
Dec 27, 2004 31.08 31.08 29.78 29.86 98,200 -0.87(-2.83%)
Dec 23, 2004 30.31 31.15 29.96 30.73 136,000 +0.13(+0.42%)
Dec 22, 2004 30.56 30.89 30.32 30.60 127,100 -0.15(-0.49%)
Dec 21, 2004 30.98 31.78 30.66 30.75 195,600 -0.62(-1.98%)
Dec 20, 2004 31.89 32.23 30.98 31.37 151,700 -0.46(-1.45%)
Dec 17, 2004 31.50 31.88 31.00 31.83 136,600 +0.40(+1.27%)
Dec 16, 2004 31.68 32.18 31.15 31.43 127,400 -0.84(-2.60%)
Dec 15, 2004 30.95 32.28 30.71 32.27 221,300 +0.98(+3.13%)
Dec 14, 2004 30.13 31.31 30.07 31.29 109,200 +0.73(+2.39%)
Dec 13, 2004 30.20 30.66 29.72 30.56 177,100 +0.00(+0.00%)
Dec 10, 2004 30.32 30.86 30.28 30.56 73,300 +0.00(+0.00%)
Dec 09, 2004 30.48 30.72 30.11 30.56 146,700 -0.59(-1.89%)
Dec 08, 2004 30.27 31.21 30.08 31.15 129,300 +0.98(+3.25%)
Dec 07, 2004 31.10 31.35 29.93 30.17 171,600 -0.62(-2.01%)
Dec 06, 2004 30.83 31.32 30.61 30.79 86,900 -0.21(-0.68%)
Dec 03, 2004 31.73 31.81 30.79 31.00 183,700 +0.75(+2.48%)
Dec 02, 2004 30.70 30.75 30.04 30.25 116,000 -0.45(-1.47%)
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.