Coherent Inc (NQ: COHR )

253.72 USD +0.56 (+0.22%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 34.00 34.00 33.33 33.76 242,478 -0.24(-0.71%)
Mar 30, 2005 33.50 34.00 33.42 34.00 190,030 +0.59(+1.77%)
Mar 29, 2005 32.90 33.47 32.57 33.41 178,929 +0.47(+1.43%)
Mar 28, 2005 33.00 33.32 32.73 32.94 240,494 +0.22(+0.67%)
Mar 24, 2005 32.52 33.20 32.51 32.72 103,548 +0.12(+0.37%)
Mar 23, 2005 32.60 32.86 32.53 32.60 159,554 -0.26(-0.79%)
Mar 22, 2005 31.71 33.15 31.71 32.86 295,285 +0.91(+2.85%)
Mar 21, 2005 31.30 32.15 31.26 31.95 194,286 +0.36(+1.14%)
Mar 18, 2005 31.24 31.63 31.18 31.59 403,745 +0.28(+0.89%)
Mar 17, 2005 30.47 31.31 30.47 31.31 191,383 +0.65(+2.12%)
Mar 16, 2005 30.40 31.11 30.40 30.66 275,046 -0.01(-0.03%)
Mar 15, 2005 30.73 31.19 30.50 30.67 159,193 -0.30(-0.97%)
Mar 14, 2005 30.86 31.13 30.62 30.97 101,442 +0.45(+1.47%)
Mar 11, 2005 30.63 30.98 30.34 30.52 121,359 +0.10(+0.33%)
Mar 10, 2005 30.66 31.00 30.12 30.42 202,847 -0.11(-0.36%)
Mar 09, 2005 30.50 30.87 30.50 30.53 215,714 -0.17(-0.55%)
Mar 08, 2005 30.45 30.96 30.45 30.70 148,277 -0.08(-0.26%)
Mar 07, 2005 30.34 31.00 30.34 30.78 133,576 +0.32(+1.05%)
Mar 04, 2005 30.46 30.93 30.35 30.46 100,377 -0.12(-0.39%)
Mar 03, 2005 30.87 30.95 30.39 30.58 140,795 +0.25(+0.82%)
Mar 02, 2005 30.57 31.00 30.01 30.33 166,874 -0.43(-1.40%)
Mar 01, 2005 30.13 30.97 30.09 30.76 168,343 +0.41(+1.35%)
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%)
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.