Coherent Inc (NQ: COHR )

250.33 USD -1.94 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 65.72 65.72 64.34 64.96 78,270 -1.19(-1.80%)
Mar 30, 2015 64.45 66.32 64.25 66.15 88,451 +1.96(+3.05%)
Mar 27, 2015 64.45 64.94 63.85 64.19 85,057 -0.42(-0.65%)
Mar 26, 2015 64.91 65.46 64.25 64.61 88,238 -0.41(-0.63%)
Mar 25, 2015 67.62 67.82 64.91 65.02 118,964 -2.60(-3.85%)
Mar 24, 2015 67.75 68.44 67.24 67.62 145,055 -0.35(-0.51%)
Mar 23, 2015 67.04 68.50 66.93 67.97 110,232 +0.64(+0.95%)
Mar 20, 2015 66.22 67.73 65.90 67.33 222,669 +1.40(+2.12%)
Mar 19, 2015 65.54 66.20 64.85 65.93 66,414 +0.19(+0.29%)
Mar 18, 2015 64.76 66.13 64.23 65.74 80,833 +0.74(+1.14%)
Mar 17, 2015 65.06 65.39 64.42 65.00 127,430 -0.28(-0.43%)
Mar 16, 2015 66.40 66.64 65.19 65.28 110,572 -0.85(-1.29%)
Mar 13, 2015 66.38 66.38 64.83 66.13 81,204 -0.28(-0.42%)
Mar 12, 2015 65.75 66.48 65.06 66.41 85,094 +1.00(+1.53%)
Mar 11, 2015 63.94 65.75 63.26 65.41 112,661 +1.73(+2.72%)
Mar 10, 2015 64.15 64.96 63.45 63.68 92,301 -1.13(-1.74%)
Mar 09, 2015 64.49 65.45 64.00 64.81 101,801 +0.45(+0.70%)
Mar 06, 2015 65.65 66.62 63.88 64.36 152,909 -1.82(-2.75%)
Mar 05, 2015 65.51 66.71 64.64 66.18 153,365 +0.68(+1.04%)
Mar 04, 2015 66.17 66.96 65.15 65.50 222,785 -0.99(-1.49%)
Mar 03, 2015 65.14 66.96 64.90 66.49 180,726 +1.02(+1.56%)
Mar 02, 2015 64.09 65.50 63.90 65.47 127,513 +1.23(+1.91%)
Feb 27, 2015 64.70 64.83 63.88 64.24 147,435 -0.37(-0.57%)
Feb 26, 2015 64.65 64.97 64.17 64.61 81,026 -0.01(-0.02%)
Feb 25, 2015 64.57 64.98 63.79 64.62 53,637 -0.07(-0.11%)
Feb 24, 2015 64.44 65.62 64.33 64.69 107,261 +0.11(+0.17%)
Feb 23, 2015 64.38 64.83 63.39 64.58 102,029 +0.01(+0.02%)
Feb 20, 2015 64.80 65.29 64.05 64.57 86,770 -0.11(-0.17%)
Feb 19, 2015 64.22 64.96 64.20 64.68 66,324 +0.14(+0.22%)
Feb 18, 2015 64.24 64.77 63.86 64.54 72,820 +0.01(+0.02%)
Feb 17, 2015 65.00 65.45 64.16 64.53 81,656 -0.42(-0.65%)
Feb 13, 2015 64.71 64.95 64.95 64.95 72,500 +0.25(+0.39%)
Feb 12, 2015 64.77 65.52 63.39 64.70 144,670 +0.34(+0.53%)
Feb 11, 2015 63.58 64.95 63.56 64.36 113,422 +0.57(+0.89%)
Feb 10, 2015 64.52 64.52 63.13 63.79 134,535 -0.12(-0.19%)
Feb 09, 2015 64.55 65.31 63.79 63.91 90,571 -0.59(-0.91%)
Feb 06, 2015 65.40 66.45 64.32 64.50 144,492 -0.72(-1.10%)
Feb 05, 2015 64.77 65.79 64.55 65.22 87,053 +0.62(+0.96%)
Feb 04, 2015 64.00 65.53 63.99 64.60 157,987 +0.12(+0.19%)
Feb 03, 2015 63.50 64.91 63.50 64.48 114,447 +1.01(+1.59%)
Feb 02, 2015 61.91 63.95 61.81 63.47 177,134 +1.59(+2.57%)
Jan 30, 2015 57.88 65.08 56.73 61.88 504,018 +7.58(+13.96%)
Jan 29, 2015 55.58 55.58 53.95 54.30 262,464 -0.80(-1.45%)
Jan 28, 2015 56.36 56.47 54.93 55.10 88,208 -0.81(-1.45%)
Jan 27, 2015 55.72 56.69 55.49 55.91 78,144 -0.37(-0.66%)
Jan 26, 2015 55.68 56.48 54.78 56.28 80,842 +0.47(+0.84%)
Jan 23, 2015 54.65 55.96 54.63 55.81 65,663 +1.03(+1.88%)
Jan 22, 2015 54.75 54.92 53.90 54.78 223,767 +0.35(+0.64%)
Jan 21, 2015 54.45 55.20 54.01 54.43 59,061 -0.27(-0.49%)
Jan 20, 2015 54.49 55.18 53.76 54.70 154,719 +0.21(+0.39%)
Jan 16, 2015 54.50 55.29 53.82 54.49 223,487 -0.15(-0.27%)
Jan 15, 2015 57.01 57.01 54.62 54.64 87,961 -2.21(-3.89%)
Jan 14, 2015 56.35 57.07 56.21 56.85 62,219 -0.66(-1.15%)
Jan 13, 2015 58.00 59.18 56.76 57.51 128,374 +0.16(+0.28%)
Jan 12, 2015 57.90 58.39 56.39 57.35 87,158 -0.65(-1.12%)
Jan 09, 2015 57.89 59.02 57.23 58.00 99,328 +0.01(+0.02%)
Jan 08, 2015 57.45 58.65 56.55 57.99 166,244 +1.21(+2.13%)
Jan 07, 2015 57.38 57.54 56.30 56.78 239,302 -0.03(-0.05%)
Jan 06, 2015 58.24 58.63 56.53 56.81 234,369 -1.19(-2.05%)
Jan 05, 2015 59.41 59.41 57.85 58.00 196,771 -2.00(-3.33%)
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.